KissMeData/005610/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	184500	175220200	58200	58200	58200	58200	49
3	20240513	184400	175220200	58200	58200	58200	58200	0
4	20240513	184300	175220200	58200	58200	58200	58200	0
5	20240513	184200	175220200	58200	58200	58200	58200	0
6	20240513	184100	175220200	58200	58200	58200	58200	0
7	20240513	184000	175220200	58200	58200	58200	58200	0
8	20240513	183900	175220200	58200	58200	58200	58200	0
9	20240513	183800	175220200	58200	58200	58200	58200	0
10	20240513	183700	175220200	58200	58200	58200	58200	0
11	20240513	183600	175220200	58200	58200	58200	58200	0
12	20240513	183500	175220200	58200	58200	58200	58200	0
13	20240513	183400	175220200	58200	58200	58200	58200	0
14	20240513	183300	175220200	58200	58200	58200	58200	0
15	20240513	183200	175220200	58200	58200	58200	58200	0
16	20240513	183100	175220200	58200	58200	58200	58200	0
17	20240513	183000	175220200	58200	58200	58200	58200	0
18	20240513	182900	175220200	58200	58200	58200	58200	0
19	20240513	182800	175220200	58200	58200	58200	58200	0
20	20240513	182700	175220200	58200	58200	58200	58200	0
21	20240513	182600	175220200	58200	58200	58200	58200	0
22	20240513	182500	175220200	58200	58200	58200	58200	0
23	20240513	182400	175220200	58200	58200	58200	58200	0
24	20240513	182300	175220200	58200	58200	58200	58200	0
25	20240513	182200	175220200	58200	58200	58200	58200	0
26	20240513	182100	175220200	58200	58200	58200	58200	0
27	20240513	182000	175220200	58200	58200	58200	58200	0
28	20240513	181900	175220200	58200	58200	58200	58200	0
29	20240513	181800	175220200	58200	58200	58200	58200	0
30	20240513	181700	175220200	58200	58200	58200	58200	0
31	20240513	181600	175220200	58200	58200	58200	58200	0
32	20240513	181500	175220200	58200	58200	58200	58200	49
33	20240513	181400	175220200	58200	58200	58200	58200	0
34	20240513	181300	175220200	58200	58200	58200	58200	0
35	20240513	181200	175220200	58200	58200	58200	58200	0
36	20240513	181100	175220200	58200	58200	58200	58200	0
37	20240513	181000	175220200	58200	58200	58200	58200	0
38	20240513	180900	175220200	58200	58200	58200	58200	0
39	20240513	180800	175220200	58200	58200	58200	58200	0
40	20240513	180700	175220200	58200	58200	58200	58200	0
41	20240513	180600	175220200	58200	58200	58200	58200	0
42	20240513	180500	175220200	58200	58200	58200	58200	0
43	20240513	180400	175220200	58200	58200	58200	58200	0
44	20240513	180300	175220200	58200	58200	58200	58200	0
45	20240513	180200	175220200	58200	58200	58200	58200	0
46	20240513	180100	175220200	58200	58200	58200	58200	0
47	20240513	180000	175220200	58200	58200	58200	58200	0
48	20240513	175900	175220200	58200	58200	58200	58200	0
49	20240513	175800	175220200	58200	58200	58200	58200	0
50	20240513	175700	175220200	58200	58200	58200	58200	0
51	20240513	175600	175220200	58200	58200	58200	58200	0
52	20240513	175500	175220200	58200	58200	58200	58200	0
53	20240513	175400	175220200	58200	58200	58200	58200	0
54	20240513	175300	175220200	58200	58200	58200	58200	0
55	20240513	175200	175220200	58200	58200	58200	58200	0
56	20240513	175100	175220200	58200	58200	58200	58200	0
57	20240513	175000	175220200	58200	58200	58200	58200	0
58	20240513	174900	175220200	58200	58200	58200	58200	0
59	20240513	174800	175220200	58200	58200	58200	58200	0
60	20240513	174700	175220200	58200	58200	58200	58200	0
61	20240513	174600	175220200	58200	58200	58200	58200	0
62	20240513	174500	175220200	58200	58200	58200	58200	49
63	20240513	174400	175220200	58200	58200	58200	58200	0
64	20240513	174300	175220200	58200	58200	58200	58200	0
65	20240513	174200	175220200	58200	58200	58200	58200	0
66	20240513	174100	175220200	58200	58200	58200	58200	0
67	20240513	174000	175220200	58200	58200	58200	58200	0
68	20240513	173900	175220200	58200	58200	58200	58200	0
69	20240513	173800	175220200	58200	58200	58200	58200	0
70	20240513	173700	175220200	58200	58200	58200	58200	0
71	20240513	173600	175220200	58200	58200	58200	58200	0
72	20240513	173500	175220200	58200	58200	58200	58200	0
73	20240513	173400	175220200	58200	58200	58200	58200	0
74	20240513	173300	175220200	58200	58200	58200	58200	0
75	20240513	173200	175220200	58200	58200	58200	58200	0
76	20240513	173100	175220200	58200	58200	58200	58200	0
77	20240513	173000	175220200	58200	58200	58200	58200	0
78	20240513	172900	175220200	58200	58200	58200	58200	0
79	20240513	172800	175220200	58200	58200	58200	58200	0
80	20240513	172700	175220200	58200	58200	58200	58200	0
81	20240513	172600	175220200	58200	58200	58200	58200	0
82	20240513	172500	175220200	58200	58200	58200	58200	0
83	20240513	172400	175220200	58200	58200	58200	58200	0
84	20240513	172300	175220200	58200	58200	58200	58200	0
85	20240513	172200	175220200	58200	58200	58200	58200	0
86	20240513	172100	175220200	58200	58200	58200	58200	0
87	20240513	172000	175220200	58200	58200	58200	58200	0
88	20240513	171900	175220200	58200	58200	58200	58200	0
89	20240513	171800	175220200	58200	58200	58200	58200	0
90	20240513	171700	175220200	58200	58200	58200	58200	0
91	20240513	171600	175220200	58200	58200	58200	58200	0
92	20240513	171500	175220200	58200	58200	58200	58200	49
93	20240513	171400	175220200	58200	58200	58200	58200	0
94	20240513	171300	175220200	58200	58200	58200	58200	0
95	20240513	171200	175220200	58200	58200	58200	58200	0
96	20240513	171100	175220200	58200	58200	58200	58200	0
97	20240513	171000	175220200	58200	58200	58200	58200	0
98	20240513	170900	175220200	58200	58200	58200	58200	0
99	20240513	170800	175220200	58200	58200	58200	58200	0
100	20240513	170700	175220200	58200	58200	58200	58200	0
101	20240513	170600	175220200	58200	58200	58200	58200	0
102	20240513	170500	175220200	58200	58200	58200	58200	0
103	20240513	170400	175220200	58200	58200	58200	58200	0
104	20240513	170300	175220200	58200	58200	58200	58200	0
105	20240513	170200	175220200	58200	58200	58200	58200	0
106	20240513	170100	175220200	58200	58200	58200	58200	0
107	20240513	170000	175220200	58200	58200	58200	58200	0
108	20240513	165900	175220200	58200	58200	58200	58200	0
109	20240513	165800	175220200	58200	58200	58200	58200	0
110	20240513	165700	175220200	58200	58200	58200	58200	0
111	20240513	165600	175220200	58200	58200	58200	58200	0
112	20240513	165500	175220200	58200	58200	58200	58200	0
113	20240513	165400	175220200	58200	58200	58200	58200	0
114	20240513	165300	175220200	58200	58200	58200	58200	0
115	20240513	165200	175220200	58200	58200	58200	58200	0
116	20240513	165100	175220200	58200	58200	58200	58200	0
117	20240513	165000	175220200	58200	58200	58200	58200	0
118	20240513	164900	175220200	58200	58200	58200	58200	0
119	20240513	164800	175220200	58200	58200	58200	58200	0
120	20240513	164700	175220200	58200	58200	58200	58200	0
121	20240513	164600	175220200	58200	58200	58200	58200	0
122	20240513	164500	175220200	58200	58200	58200	58200	49
123	20240513	164400	175220200	58200	58200	58200	58200	0
124	20240513	164300	175220200	58200	58200	58200	58200	0
125	20240513	164200	175220200	58200	58200	58200	58200	0
126	20240513	164100	175220200	58200	58200	58200	58200	0
127	20240513	164000	175220200	58200	58200	58200	58200	0
128	20240513	163900	175220200	58200	58200	58200	58200	0
129	20240513	163800	175220200	58200	58200	58200	58200	0
130	20240513	163700	175220200	58200	58200	58200	58200	0
131	20240513	163600	175220200	58200	58200	58200	58200	0
132	20240513	163500	175220200	58200	58200	58200	58200	0
133	20240513	163400	175220200	58200	58200	58200	58200	0
134	20240513	163300	175220200	58200	58200	58200	58200	0
135	20240513	163200	175220200	58200	58200	58200	58200	0
136	20240513	163100	175220200	58200	58200	58200	58200	0
137	20240513	163000	175220200	58200	58200	58200	58200	0
138	20240513	162900	175220200	58200	58200	58200	58200	0
139	20240513	162800	175220200	58200	58200	58200	58200	0
140	20240513	162700	175220200	58200	58200	58200	58200	0
141	20240513	162600	175220200	58200	58200	58200	58200	0
142	20240513	162500	175220200	58200	58200	58200	58200	0
143	20240513	162400	175220200	58200	58200	58200	58200	0
144	20240513	162300	175220200	58200	58200	58200	58200	0
145	20240513	162200	175220200	58200	58200	58200	58200	0
146	20240513	162100	175220200	58200	58200	58200	58200	0
147	20240513	162000	175220200	58200	58200	58200	58200	0
148	20240513	161900	175220200	58200	58200	58200	58200	0
149	20240513	161800	175220200	58200	58200	58200	58200	0
150	20240513	161700	175220200	58200	58200	58200	58200	0
151	20240513	161600	175220200	58200	58200	58200	58200	0
152	20240513	161500	175220200	58200	58200	58200	58200	49
153	20240513	161400	175220200	58200	58200	58200	58200	0
154	20240513	161300	175220200	58200	58200	58200	58200	0
155	20240513	161200	175220200	58200	58200	58200	58200	0
156	20240513	161100	175220200	58200	58200	58200	58200	0
157	20240513	161000	175220200	58200	58200	58200	58200	0
158	20240513	160900	175220200	58200	58200	58200	58200	0
159	20240513	160800	175220200	58200	58200	58200	58200	0
160	20240513	160700	175220200	58200	58200	58200	58200	0
161	20240513	160600	175220200	58200	58200	58200	58200	0
162	20240513	160500	175220200	58200	58200	58200	58200	0
163	20240513	160400	175220200	58200	58200	58200	58200	0
164	20240513	160300	175220200	58200	58200	58200	58200	0
165	20240513	160200	175220200	58200	58200	58200	58200	0
166	20240513	160100	175220200	58200	58200	58200	58200	0
167	20240513	160000	175220200	58200	58200	58200	58200	0
168	20240513	155900	175220200	58200	58200	58200	58200	0
169	20240513	155800	175220200	58200	58200	58200	58200	0
170	20240513	155700	175220200	58200	58200	58200	58200	0
171	20240513	155600	175220200	58200	58200	58200	58200	0
172	20240513	155500	175220200	58200	58200	58200	58200	0
173	20240513	155400	175220200	58200	58200	58200	58200	0
174	20240513	155300	175220200	58200	58200	58200	58200	0
175	20240513	155200	175220200	58200	58200	58200	58200	0
176	20240513	155100	175220200	58200	58200	58200	58200	0
177	20240513	155000	175220200	58200	58200	58200	58200	0
178	20240513	154900	175220200	58200	58200	58200	58200	0
179	20240513	154800	175220200	58200	58200	58200	58200	0
180	20240513	154700	175220200	58200	58200	58200	58200	0
181	20240513	154600	175220200	58200	58200	58200	58200	0
182	20240513	154500	175220200	58200	58200	58200	58200	49
183	20240513	154400	175220200	58200	58200	58200	58200	0
184	20240513	154300	175220200	58200	58200	58200	58200	0
185	20240513	154200	175220200	58200	58200	58200	58200	0
186	20240513	154100	175220200	58200	58200	58200	58200	0
187	20240513	154000	175220200	58200	58200	58200	58200	0
188	20240513	153900	175220200	58200	58200	58200	58200	0
189	20240513	153800	175220200	58200	58200	58200	58200	0
190	20240513	153700	175220200	58200	58200	58200	58200	0
191	20240513	153600	175220200	58200	58200	58200	58200	0
192	20240513	153500	175220200	58200	58200	58200	58200	0
193	20240513	153400	175220200	58200	58200	58200	58200	0
194	20240513	153300	175220200	58200	58200	58200	58200	0
195	20240513	153200	175220200	58200	58200	58200	58200	0
196	20240513	153100	175220200	58200	58200	58200	58200	0
197	20240513	153000	175220200	58200	58200	58200	58200	49
198	20240513	152900	172368400	58200	58200	58200	58200	0
199	20240513	152800	172368400	58200	58200	58200	58200	0
200	20240513	152700	172368400	58200	58200	58200	58200	0
201	20240513	152600	172368400	58200	58200	58200	58200	0
202	20240513	152500	172368400	58200	58200	58200	58200	0
203	20240513	152400	172368400	58200	58200	58200	58200	0
204	20240513	152300	172368400	58200	58200	58200	58200	0
205	20240513	152200	172368400	58200	58200	58200	58200	0
206	20240513	152100	172368400	58200	58200	58200	58200	0
207	20240513	152000	172368400	58200	58200	58200	58200	0
208	20240513	151900	172368400	58200	58200	58200	58200	8
209	20240513	151800	171902800	58200	58200	58200	58200	3
210	20240513	151700	171728200	58200	58300	58300	58200	2
211	20240513	151600	171611700	58200	58200	58200	58200	3
212	20240513	151500	171437100	58200	58200	58200	58200	3
213	20240513	151400	171262500	58200	58200	58200	58200	6
214	20240513	151300	170913300	58200	58200	58200	58200	3
215	20240513	151200	170738700	58200	58200	58200	58200	4
216	20240513	151100	170505900	58200	58200	58200	58200	5
217	20240513	151000	170214900	58200	58200	58200	58200	5
218	20240513	150900	169923900	58300	58200	58300	58200	8
219	20240513	150800	169458200	58200	58200	58200	58200	5
220	20240513	150700	169167200	58200	58200	58200	58200	0
221	20240513	150600	169167200	58200	58200	58200	58200	2
222	20240513	150500	169050800	58200	58200	58200	58200	2
223	20240513	150400	168934400	58200	58200	58200	58200	4
224	20240513	150300	168701600	58200	58200	58200	58200	2
225	20240513	150200	168585200	58200	58200	58200	58200	0
226	20240513	150100	168585200	58200	58200	58200	58200	4
227	20240513	150000	168352400	58200	58300	58300	58200	2
228	20240513	145900	168235900	58200	58200	58200	58200	0
229	20240513	145800	168235900	58200	58200	58200	58200	2
230	20240513	145700	168119500	58200	58200	58200	58200	3
231	20240513	145600	167944900	58200	58200	58200	58200	1
232	20240513	145500	167886700	58200	58200	58300	58200	3
233	20240513	145400	167712000	58200	58200	58200	58200	3
234	20240513	145300	167537400	58200	58200	58200	58200	0
235	20240513	145200	167537400	58200	58200	58200	58200	0
236	20240513	145100	167537400	58200	58200	58200	58200	0
237	20240513	145000	167537400	58200	58200	58200	58200	3
238	20240513	144900	167362800	58200	58200	58200	58200	0
239	20240513	144800	167362800	58200	58200	58200	58200	0
240	20240513	144700	167362800	58200	58200	58200	58200	0
241	20240513	144600	167362800	58200	58200	58200	58200	0
242	20240513	144500	167362800	58200	58200	58200	58200	0
243	20240513	144400	167362800	58200	58200	58200	58200	0
244	20240513	144300	167362800	58200	58200	58200	58200	3
245	20240513	144200	167188200	58200	58200	58200	58200	1
246	20240513	144100	167130000	58200	58200	58200	58200	5
247	20240513	144000	166839000	58300	58300	58300	58300	2
248	20240513	143900	166722400	58300	58300	58300	58300	8
249	20240513	143800	166256000	58200	58200	58200	58200	0
250	20240513	143700	166256000	58200	58200	58200	58200	0
251	20240513	143600	166256000	58200	58200	58200	58200	3
252	20240513	143500	166081400	58200	58200	58200	58200	2
253	20240513	143400	165965000	58300	58300	58300	58300	0
254	20240513	143300	165965000	58300	58300	58300	58300	0
255	20240513	143200	165965000	58300	58300	58300	58300	1
256	20240513	143100	165906700	58300	58300	58300	58300	0
257	20240513	143000	165906700	58300	58300	58300	58300	0
258	20240513	142900	165906700	58300	58300	58300	58300	2
259	20240513	142800	165790100	58300	58300	58300	58300	2
260	20240513	142700	165673500	58300	58300	58300	58300	0
261	20240513	142600	165673500	58300	58300	58300	58300	0
262	20240513	142500	165673500	58300	58300	58300	58300	0
263	20240513	142400	165673500	58300	58300	58300	58300	0
264	20240513	142300	165673500	58300	58300	58300	58300	0
265	20240513	142200	165673500	58300	58300	58300	58300	17
266	20240513	142100	164682400	58300	58300	58300	58300	0
267	20240513	142000	164682400	58300	58300	58300	58300	0
268	20240513	141900	164682400	58300	58300	58300	58300	0
269	20240513	141800	164682400	58300	58300	58300	58300	0
270	20240513	141700	164682400	58300	58300	58300	58300	1
271	20240513	141600	164624100	58300	58300	58300	58300	0
272	20240513	141500	164624100	58300	58300	58300	58300	4
273	20240513	141400	164390900	58300	58300	58300	58300	0
274	20240513	141300	164390900	58300	58300	58300	58300	16
275	20240513	141200	163458100	58300	58300	58300	58300	0
276	20240513	141100	163458100	58300	58300	58300	58300	0
277	20240513	141000	163458100	58300	58300	58300	58300	0
278	20240513	140900	163458100	58300	58300	58300	58300	0
279	20240513	140800	163458100	58300	58300	58300	58300	0
280	20240513	140700	163458100	58300	58300	58300	58300	0
281	20240513	140600	163458100	58300	58300	58300	58300	8
282	20240513	140500	162991700	58300	58300	58300	58300	1
283	20240513	140400	162933400	58300	58300	58300	58300	1
284	20240513	140300	162875100	58300	58300	58300	58300	1
285	20240513	140200	162816800	58200	58200	58200	58200	5
286	20240513	140100	162525800	58200	58200	58200	58200	0
287	20240513	140000	162525800	58200	58300	58300	58200	4
288	20240513	135900	162292700	58300	58300	58300	58300	35
289	20240513	135800	160252200	58300	58300	58300	58300	1
290	20240513	135700	160193900	58300	58300	58300	58300	0
291	20240513	135600	160193900	58300	58300	58300	58300	0
292	20240513	135500	160193900	58300	58300	58300	58300	1
293	20240513	135400	160135600	58300	58300	58300	58300	23
294	20240513	135300	158794700	58300	58300	58300	58300	71
295	20240513	135200	154655400	58200	58200	58200	58200	7
296	20240513	135100	154248000	58200	58200	58200	58200	3
297	20240513	135000	154073400	58200	58200	58200	58200	0
298	20240513	134900	154073400	58200	58200	58200	58200	1
299	20240513	134800	154015200	58200	58200	58200	58200	0
300	20240513	134700	154015200	58200	58200	58200	58200	7
301	20240513	134600	153607800	58200	58200	58200	58200	38
302	20240513	134500	151396200	58200	58100	58200	58100	107
303	20240513	134400	145169000	58100	58100	58100	58100	0
304	20240513	134300	145169000	58100	58100	58100	58100	1
305	20240513	134200	145110900	58100	58100	58100	58100	1
306	20240513	134100	145052800	58100	58100	58100	58100	3
307	20240513	134000	144878500	58100	58100	58100	58100	2
308	20240513	133900	144762300	58100	58100	58100	58100	3
309	20240513	133800	144588000	58100	58100	58100	58100	10
310	20240513	133700	144007000	58100	58100	58100	58100	3
311	20240513	133600	143832700	58100	58200	58200	58100	4
312	20240513	133500	143600000	58200	58200	58200	58100	4
313	20240513	133400	143367400	58100	58100	58100	58100	16
314	20240513	133300	142437800	58100	58100	58100	58100	3
315	20240513	133200	142263500	58100	58100	58100	58100	2
316	20240513	133100	142147300	58100	58100	58100	58100	5
317	20240513	133000	141856800	58100	58100	58100	58100	2
318	20240513	132900	141740600	58200	58200	58200	58200	0
319	20240513	132800	141740600	58200	58200	58200	58200	0
320	20240513	132700	141740600	58200	58200	58200	58200	6
321	20240513	132600	141391400	58100	58100	58100	58100	1
322	20240513	132500	141333300	58200	58200	58200	58200	457
323	20240513	132400	114735900	58300	58300	58300	58300	2
324	20240513	132300	114619300	58200	58200	58200	58200	2
325	20240513	132200	114502900	58200	58200	58200	58200	1
326	20240513	132100	114444700	58200	58200	58200	58200	1
327	20240513	132000	114386500	58300	58300	58300	58300	0
328	20240513	131900	114386500	58300	58300	58300	58300	8
329	20240513	131800	113920100	58300	58300	58300	58300	0
330	20240513	131700	113920100	58300	58300	58300	58300	0
331	20240513	131600	113920100	58300	58300	58300	58300	8
332	20240513	131500	113453700	58300	58200	58300	58200	3
333	20240513	131400	113279000	58300	58300	58300	58300	0
334	20240513	131300	113279000	58300	58200	58300	58200	47
335	20240513	131200	110543500	58200	58200	58200	58200	0
336	20240513	131100	110543500	58200	58200	58200	58200	0
337	20240513	131000	110543500	58200	58200	58200	58200	2
338	20240513	130900	110427100	58300	58300	58300	58300	40
339	20240513	130800	108095100	58200	58200	58200	58200	0
340	20240513	130700	108095100	58200	58200	58200	58200	3
341	20240513	130600	107920500	58200	58200	58200	58200	1
342	20240513	130500	107862300	58300	58300	58300	58300	1
343	20240513	130400	107804000	58300	58300	58300	58300	1
344	20240513	130300	107745700	58300	58300	58300	58300	7
345	20240513	130200	107337600	58300	58300	58300	58300	275
346	20240513	130100	91305100	58300	58300	58300	58300	2
347	20240513	130000	91188500	58300	58300	58300	58300	2
348	20240513	125900	91071900	58300	58300	58300	58300	1
349	20240513	125800	91013600	58300	58300	58300	58300	141
350	20240513	125700	82793300	58400	58300	58400	58300	3
351	20240513	125600	82618300	58300	58300	58300	58300	2
352	20240513	125500	82501700	58300	58300	58300	58300	9
353	20240513	125400	81977000	58300	58300	58300	58300	1
354	20240513	125300	81918700	58300	58300	58300	58300	1
355	20240513	125200	81860400	58300	58300	58300	58300	1
356	20240513	125100	81802100	58300	58300	58300	58300	4
357	20240513	125000	81568900	58400	58400	58400	58400	0
358	20240513	124900	81568900	58400	58400	58400	58400	0
359	20240513	124800	81568900	58400	58400	58400	58400	0
360	20240513	124700	81568900	58400	58400	58400	58400	3
361	20240513	124600	81393700	58400	58400	58400	58400	0
362	20240513	124500	81393700	58400	58400	58400	58400	2
363	20240513	124400	81276900	58400	58400	58400	58400	1
364	20240513	124300	81218500	58400	58400	58400	58400	0
365	20240513	124200	81218500	58400	58400	58400	58400	0
366	20240513	124100	81218500	58400	58400	58400	58400	146
367	20240513	124000	72692100	58400	58400	58400	58400	8
368	20240513	123900	72224900	58400	58400	58400	58400	1
369	20240513	123800	72166500	58400	58400	58400	58400	2
370	20240513	123700	72049700	58400	58400	58400	58400	0
371	20240513	123600	72049700	58400	58400	58400	58400	1
372	20240513	123500	71991300	58400	58400	58400	58400	1
373	20240513	123400	71932900	58400	58400	58400	58400	0
374	20240513	123300	71932900	58400	58400	58400	58400	1
375	20240513	123200	71874500	58500	58500	58500	58500	0
376	20240513	123100	71874500	58500	58400	58500	58400	2
377	20240513	123000	71757600	58400	58400	58400	58400	0
378	20240513	122900	71757600	58400	58400	58400	58400	3
379	20240513	122800	71582400	58400	58500	58500	58400	2
380	20240513	122700	71465500	58400	58400	58400	58400	23
381	20240513	122600	70122300	58400	58400	58400	58400	3
382	20240513	122500	69947100	58400	58400	58400	58400	1
383	20240513	122400	69888700	58400	58400	58400	58400	2
384	20240513	122300	69771900	58400	58400	58400	58400	1
385	20240513	122200	69713500	58400	58400	58400	58400	1
386	20240513	122100	69655100	58400	58400	58400	58400	1
387	20240513	122000	69596700	58400	58400	58400	58400	3
388	20240513	121900	69421500	58400	58500	58500	58400	2
389	20240513	121800	69304600	58500	58500	58500	58500	0
390	20240513	121700	69304600	58500	58500	58500	58500	0
391	20240513	121600	69304600	58500	58500	58500	58500	0
392	20240513	121500	69304600	58500	58500	58500	58500	0
393	20240513	121400	69304600	58500	58500	58500	58500	1
394	20240513	121300	69246100	58400	58400	58400	58400	0
395	20240513	121200	69246100	58400	58500	58500	58400	11
396	20240513	121100	68602700	58400	58400	58400	58400	0
397	20240513	121000	68602700	58400	58400	58400	58400	1
398	20240513	120900	68544300	58400	58400	58400	58400	18
399	20240513	120800	67493100	58400	58400	58400	58400	0
400	20240513	120700	67493100	58400	58500	58500	58400	9
401	20240513	120600	66966700	58400	58400	58400	58400	1
402	20240513	120500	66908300	58400	58400	58400	58400	0
403	20240513	120400	66908300	58400	58400	58400	58400	1
404	20240513	120300	66849900	58400	58400	58400	58400	3
405	20240513	120200	66674700	58400	58400	58400	58400	1
406	20240513	120100	66616300	58400	58400	58400	58400	1
407	20240513	120000	66557900	58500	58400	58500	58400	11
408	20240513	115900	65915400	58400	58400	58400	58400	1
409	20240513	115800	65857000	58400	58400	58400	58400	1
410	20240513	115700	65798600	58400	58400	58400	58400	1
411	20240513	115600	65740200	58400	58400	58400	58400	1
412	20240513	115500	65681800	58400	58400	58400	58400	1
413	20240513	115400	65623400	58400	58400	58500	58400	3
414	20240513	115300	65448100	58400	58400	58400	58400	0
415	20240513	115200	65448100	58400	58400	58400	58400	0
416	20240513	115100	65448100	58400	58400	58400	58400	2
417	20240513	115000	65331300	58500	58400	58500	58400	2
418	20240513	114900	65214400	58500	58500	58500	58500	1
419	20240513	114800	65155900	58400	58400	58400	58400	0
420	20240513	114700	65155900	58400	58500	58500	58400	2
421	20240513	114600	65039000	58400	58400	58400	58400	0
422	20240513	114500	65039000	58400	58400	58400	58400	0
423	20240513	114400	65039000	58400	58400	58400	58400	7
424	20240513	114300	64630200	58400	58400	58400	58400	0
425	20240513	114200	64630200	58400	58400	58400	58400	0
426	20240513	114100	64630200	58400	58400	58400	58400	0
427	20240513	114000	64630200	58400	58400	58400	58400	0
428	20240513	113900	64630200	58400	58400	58400	58400	7
429	20240513	113800	64221400	58400	58400	58400	58400	3
430	20240513	113700	64046200	58400	58400	58400	58400	0
431	20240513	113600	64046200	58400	58400	58400	58400	1
432	20240513	113500	63987800	58400	58400	58400	58400	1
433	20240513	113400	63929400	58400	58400	58400	58400	6
434	20240513	113300	63579000	58400	58400	58400	58400	1
435	20240513	113200	63520600	58400	58400	58400	58400	4
436	20240513	113100	63287000	58400	58400	58400	58400	0
437	20240513	113000	63287000	58400	58400	58400	58400	1
438	20240513	112900	63228600	58500	58500	58500	58500	1
439	20240513	112800	63170100	58400	58500	58500	58400	2
440	20240513	112700	63053200	58400	58400	58400	58400	0
441	20240513	112600	63053200	58400	58400	58400	58400	2
442	20240513	112500	62936400	58400	58400	58400	58400	1
443	20240513	112400	62878000	58400	58400	58400	58400	1
444	20240513	112300	62819600	58400	58400	58400	58400	2
445	20240513	112200	62702800	58400	58400	58400	58400	2
446	20240513	112100	62586000	58400	58400	58400	58400	7
447	20240513	112000	62177200	58400	58500	58500	58400	3
448	20240513	111900	62001800	58500	58500	58500	58500	0
449	20240513	111800	62001800	58500	58500	58500	58500	0
450	20240513	111700	62001800	58500	58500	58500	58500	0
451	20240513	111600	62001800	58500	58500	58500	58500	2
452	20240513	111500	61884800	58400	58400	58400	58400	1
453	20240513	111400	61826400	58400	58400	58400	58400	2
454	20240513	111300	61709600	58400	58400	58400	58400	0
455	20240513	111200	61709600	58400	58400	58400	58400	1
456	20240513	111100	61651200	58400	58400	58400	58400	3
457	20240513	111000	61476000	58500	58500	58500	58500	0
458	20240513	110900	61476000	58500	58500	58500	58500	0
459	20240513	110800	61476000	58500	58500	58500	58500	1
460	20240513	110700	61417500	58500	58500	58500	58500	0
461	20240513	110600	61417500	58500	58500	58500	58500	6
462	20240513	110500	61066500	58400	58400	58400	58400	0
463	20240513	110400	61066500	58400	58400	58400	58400	0
464	20240513	110300	61066500	58400	58400	58400	58400	1
465	20240513	110200	61008100	58400	58400	58400	58400	1
466	20240513	110100	60949700	58400	58400	58400	58400	5
467	20240513	110000	60657700	58400	58400	58400	58400	1
468	20240513	105900	60599300	58400	58400	58400	58400	1
469	20240513	105800	60540900	58400	58400	58400	58400	2
470	20240513	105700	60424100	58400	58400	58400	58400	3
471	20240513	105600	60248900	58400	58400	58400	58400	11
472	20240513	105500	59606500	58400	58400	58400	58400	4
473	20240513	105400	59372900	58500	58500	58500	58500	2
474	20240513	105300	59255900	58500	58400	58500	58400	3
475	20240513	105200	59080500	58400	58400	58400	58400	2
476	20240513	105100	58963700	58500	58500	58500	58500	17
477	20240513	105000	57969200	58500	58500	58500	58500	2
478	20240513	104900	57852200	58400	58400	58400	58400	2
479	20240513	104800	57735400	58400	58400	58400	58400	4
480	20240513	104700	57501800	58400	58400	58400	58400	0
481	20240513	104600	57501800	58400	58400	58400	58400	5
482	20240513	104500	57209800	58500	58500	58500	58500	2
483	20240513	104400	57092800	58400	58400	58400	58400	5
484	20240513	104300	56800800	58400	58400	58400	58400	0
485	20240513	104200	56800800	58400	58400	58400	58400	91
486	20240513	104100	51486400	58400	58400	58400	58400	1
487	20240513	104000	51428000	58500	58400	58500	58400	5
488	20240513	103900	51135800	58400	58400	58400	58400	1
489	20240513	103800	51077400	58400	58400	58400	58400	3
490	20240513	103700	50902200	58400	58400	58400	58400	1
491	20240513	103600	50843800	58400	58400	58400	58400	9
492	20240513	103500	50318200	58400	58400	58400	58400	3
493	20240513	103400	50143000	58400	58400	58400	58400	1
494	20240513	103300	50084600	58400	58400	58400	58400	34
495	20240513	103200	48099000	58400	58400	58400	58400	5
496	20240513	103100	47807000	58400	58400	58400	58400	0
497	20240513	103000	47807000	58400	58400	58500	58400	5
498	20240513	102900	47514900	58400	58400	58400	58400	2
499	20240513	102800	47398100	58400	58400	58400	58400	1
500	20240513	102700	47339700	58400	58400	58400	58400	10
501	20240513	102600	46755700	58400	58400	58400	58400	2
502	20240513	102500	46638900	58400	58500	58500	58400	3
503	20240513	102400	46463600	58400	58400	58400	58400	2
504	20240513	102300	46346800	58500	58500	58500	58500	4
505	20240513	102200	46112800	58400	58400	58400	58400	0
506	20240513	102100	46112800	58400	58400	58400	58400	0
507	20240513	102000	46112800	58400	58400	58400	58400	24
508	20240513	101900	44711200	58500	58500	58500	58500	1
509	20240513	101800	44652700	58400	58400	58400	58400	0
510	20240513	101700	44652700	58400	58400	58400	58400	2
511	20240513	101600	44535900	58400	58500	58500	58400	6
512	20240513	101500	44185400	58400	58400	58400	58400	0
513	20240513	101400	44185400	58400	58400	58400	58400	1
514	20240513	101300	44127000	58500	58500	58500	58500	1
515	20240513	101200	44068500	58500	58500	58500	58500	0
516	20240513	101100	44068500	58500	58500	58500	58500	0
517	20240513	101000	44068500	58500	58500	58500	58500	1
518	20240513	100900	44010000	58400	58400	58400	58400	0
519	20240513	100800	44010000	58400	58400	58400	58400	22
520	20240513	100700	42725200	58400	58400	58400	58400	1
521	20240513	100600	42666800	58400	58400	58400	58400	0
522	20240513	100500	42666800	58400	58400	58400	58400	2
523	20240513	100400	42550000	58500	58500	58500	58500	30
524	20240513	100300	40795000	58500	58500	58500	58500	5
525	20240513	100200	40502500	58500	58500	58500	58500	3
526	20240513	100100	40327000	58500	58500	58500	58500	2
527	20240513	100000	40210000	58500	58500	58500	58500	2
528	20240513	095900	40093000	58400	58400	58400	58400	0
529	20240513	095800	40093000	58400	58400	58400	58400	0
530	20240513	095700	40093000	58400	58400	58400	58400	0
531	20240513	095600	40093000	58400	58400	58400	58400	0
532	20240513	095500	40093000	58400	58300	58400	58300	31
533	20240513	095400	38282700	58400	58400	58400	58400	0
534	20240513	095300	38282700	58400	58300	58400	58300	2
535	20240513	095200	38166000	58400	58400	58400	58400	0
536	20240513	095100	38166000	58400	58400	58400	58400	3
537	20240513	095000	37990800	58400	58400	58400	58400	3
538	20240513	094900	37815600	58400	58400	58400	58400	4
539	20240513	094800	37582000	58400	58400	58400	58400	5
540	20240513	094700	37290000	58400	58400	58400	58400	5
541	20240513	094600	36998000	58400	58400	58400	58400	1
542	20240513	094500	36939600	58400	58400	58400	58400	0
543	20240513	094400	36939600	58400	58400	58400	58400	7
544	20240513	094300	36530800	58400	58400	58400	58400	1
545	20240513	094200	36472400	58300	58300	58300	58300	155
546	20240513	094100	27435900	58300	58300	58300	58300	1
547	20240513	094000	27377600	58200	58200	58200	58200	1
548	20240513	093900	27319400	58200	58200	58200	58200	2
549	20240513	093800	27203000	58200	58200	58200	58200	1
550	20240513	093700	27144800	58200	58300	58300	58200	25
551	20240513	093600	25687500	58200	58300	58300	58200	3
552	20240513	093500	25512800	58300	58300	58300	58200	8
553	20240513	093400	25046500	58200	58300	58300	58200	2
554	20240513	093300	24930000	58200	58200	58200	58200	4
555	20240513	093200	24697200	58200	58200	58200	58200	13
556	20240513	093100	23940600	58200	58200	58200	58200	2
557	20240513	093000	23824200	58200	58200	58200	58200	3
558	20240513	092900	23649600	58200	58200	58200	58200	1
559	20240513	092800	23591400	58200	58200	58200	58200	12
560	20240513	092700	22893000	58200	58200	58200	58200	1
561	20240513	092600	22834800	58300	58200	58300	58200	2
562	20240513	092500	22718300	58200	58200	58200	58200	16
563	20240513	092400	21787100	58200	58200	58200	58200	1
564	20240513	092300	21728900	58200	58200	58200	58200	3
565	20240513	092200	21554300	58200	58200	58200	58200	27
566	20240513	092100	19982900	58300	58200	58300	58200	45
567	20240513	092000	17359500	58200	58200	58200	58200	99
568	20240513	091900	11597700	58300	58300	58300	58300	2
569	20240513	091800	11481100	58300	58300	58300	58300	3
570	20240513	091700	11306200	58300	58300	58300	58300	5
571	20240513	091600	11014700	58300	58300	58300	58300	2
572	20240513	091500	10898100	58300	58300	58300	58300	0
573	20240513	091400	10898100	58300	58300	58300	58300	0
574	20240513	091300	10898100	58300	58300	58300	58300	2
575	20240513	091200	10781500	58300	58300	58300	58300	1
576	20240513	091100	10723200	58200	58200	58200	58200	12
577	20240513	091000	10024800	58300	58300	58300	58300	0
578	20240513	090900	10024800	58300	58300	58300	58300	7
579	20240513	090800	9616700	58200	58200	58300	58200	81
580	20240513	090700	4901500	58200	58200	58200	58200	0
581	20240513	090600	4901500	58200	58200	58200	58200	0
582	20240513	090500	4901500	58200	58200	58200	58200	0
583	20240513	090400	4901500	58200	58400	58400	58200	58
584	20240513	090300	1520700	58500	58500	58500	58500	5
585	20240513	090200	1228200	58500	58500	58500	58500	1
586	20240513	090100	1169700	58400	58400	58400	58400	0
587	20240513	090000	1169700	58400	58500	58500	58400	20