KissMeData/010060/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	185300	5396211300	97000	97000	97000	97000	1779
3	20240517	185200	5396211300	97000	97000	97000	97000	0
4	20240517	185100	5396211300	97000	97000	97000	97000	0
5	20240517	185000	5396211300	97000	97000	97000	97000	0
6	20240517	184900	5396211300	97000	97000	97000	97000	0
7	20240517	184800	5396211300	97000	97000	97000	97000	0
8	20240517	184700	5396211300	97000	97000	97000	97000	0
9	20240517	184600	5396211300	97000	97000	97000	97000	0
10	20240517	184500	5396211300	97000	97000	97000	97000	0
11	20240517	184400	5396211300	97000	97000	97000	97000	0
12	20240517	184300	5396211300	97000	97000	97000	97000	0
13	20240517	184200	5396211300	97000	97000	97000	97000	0
14	20240517	184100	5396211300	97000	97000	97000	97000	0
15	20240517	184000	5396211300	97000	97000	97000	97000	0
16	20240517	183900	5396211300	97000	97000	97000	97000	0
17	20240517	183800	5396211300	97000	97000	97000	97000	0
18	20240517	183700	5396211300	97000	97000	97000	97000	0
19	20240517	183600	5396211300	97000	97000	97000	97000	0
20	20240517	183500	5396211300	97000	97000	97000	97000	0
21	20240517	183400	5396211300	97000	97000	97000	97000	0
22	20240517	183300	5396211300	97000	97000	97000	97000	0
23	20240517	183200	5396211300	97000	97000	97000	97000	0
24	20240517	183100	5396211300	97000	97000	97000	97000	0
25	20240517	183000	5396211300	97000	97000	97000	97000	0
26	20240517	182900	5396211300	97000	97000	97000	97000	0
27	20240517	182800	5396211300	97000	97000	97000	97000	0
28	20240517	182700	5396211300	97000	97000	97000	97000	0
29	20240517	182600	5396211300	97000	97000	97000	97000	0
30	20240517	182500	5396211300	97000	97000	97000	97000	0
31	20240517	182400	5396211300	97000	97000	97000	97000	0
32	20240517	182300	5396211300	97000	97000	97000	97000	1779
33	20240517	182200	5396211300	97000	97000	97000	97000	0
34	20240517	182100	5396211300	97000	97000	97000	97000	0
35	20240517	182000	5396211300	97000	97000	97000	97000	0
36	20240517	181900	5396211300	97000	97000	97000	97000	0
37	20240517	181800	5396211300	97000	97000	97000	97000	0
38	20240517	181700	5396211300	97000	97000	97000	97000	0
39	20240517	181600	5396211300	97000	97000	97000	97000	0
40	20240517	181500	5396211300	97000	97000	97000	97000	0
41	20240517	181400	5396211300	97000	97000	97000	97000	0
42	20240517	181300	5396211300	97000	97000	97000	97000	0
43	20240517	181200	5396211300	97000	97000	97000	97000	0
44	20240517	181100	5396211300	97000	97000	97000	97000	0
45	20240517	181000	5396211300	97000	97000	97000	97000	0
46	20240517	180900	5396211300	97000	97000	97000	97000	0
47	20240517	180800	5396211300	97000	97000	97000	97000	0
48	20240517	180700	5396211300	97000	97000	97000	97000	0
49	20240517	180600	5396211300	97000	97000	97000	97000	0
50	20240517	180500	5396211300	97000	97000	97000	97000	0
51	20240517	180400	5396211300	97000	97000	97000	97000	0
52	20240517	180300	5396211300	97000	97000	97000	97000	0
53	20240517	180200	5396211300	97000	97000	97000	97000	0
54	20240517	180100	5396211300	97000	97000	97000	97000	0
55	20240517	180000	5396211300	97000	97000	97000	97000	0
56	20240517	175900	5396211300	97000	97000	97000	97000	0
57	20240517	175800	5396211300	97000	97000	97000	97000	0
58	20240517	175700	5396211300	97000	97000	97000	97000	0
59	20240517	175600	5396211300	97000	97000	97000	97000	0
60	20240517	175500	5396211300	97000	97000	97000	97000	0
61	20240517	175400	5396211300	97000	97000	97000	97000	0
62	20240517	175300	5396211300	97000	97000	97000	97000	1779
63	20240517	175200	5396211300	97000	97000	97000	97000	0
64	20240517	175100	5396211300	97000	97000	97000	97000	0
65	20240517	175000	5396211300	97000	97000	97000	97000	0
66	20240517	174900	5396211300	97000	97000	97000	97000	0
67	20240517	174800	5396211300	97000	97000	97000	97000	0
68	20240517	174700	5396211300	97000	97000	97000	97000	0
69	20240517	174600	5396211300	97000	97000	97000	97000	0
70	20240517	174500	5396211300	97000	97000	97000	97000	0
71	20240517	174400	5396211300	97000	97000	97000	97000	0
72	20240517	174300	5396211300	97000	97000	97000	97000	0
73	20240517	174200	5396211300	97000	97000	97000	97000	0
74	20240517	174100	5396211300	97000	97000	97000	97000	0
75	20240517	174000	5396211300	97000	97000	97000	97000	0
76	20240517	173900	5396211300	97000	97000	97000	97000	0
77	20240517	173800	5396211300	97000	97000	97000	97000	0
78	20240517	173700	5396211300	97000	97000	97000	97000	0
79	20240517	173600	5396211300	97000	97000	97000	97000	0
80	20240517	173500	5396211300	97000	97000	97000	97000	0
81	20240517	173400	5396211300	97000	97000	97000	97000	0
82	20240517	173300	5396211300	97000	97000	97000	97000	0
83	20240517	173200	5396211300	97000	97000	97000	97000	0
84	20240517	173100	5396211300	97000	97000	97000	97000	0
85	20240517	173000	5396211300	97000	97000	97000	97000	0
86	20240517	172900	5396211300	97000	97000	97000	97000	0
87	20240517	172800	5396211300	97000	97000	97000	97000	0
88	20240517	172700	5396211300	97000	97000	97000	97000	0
89	20240517	172600	5396211300	97000	97000	97000	97000	0
90	20240517	172500	5396211300	97000	97000	97000	97000	0
91	20240517	172400	5396211300	97000	97000	97000	97000	0
92	20240517	172300	5396211300	97000	97000	97000	97000	1779
93	20240517	172200	5396211300	97000	97000	97000	97000	0
94	20240517	172100	5396211300	97000	97000	97000	97000	0
95	20240517	172000	5396211300	97000	97000	97000	97000	0
96	20240517	171900	5396211300	97000	97000	97000	97000	0
97	20240517	171800	5396211300	97000	97000	97000	97000	0
98	20240517	171700	5396211300	97000	97000	97000	97000	0
99	20240517	171600	5396211300	97000	97000	97000	97000	0
100	20240517	171500	5396211300	97000	97000	97000	97000	0
101	20240517	171400	5396211300	97000	97000	97000	97000	0
102	20240517	171300	5396211300	97000	97000	97000	97000	0
103	20240517	171200	5396211300	97000	97000	97000	97000	0
104	20240517	171100	5396211300	97000	97000	97000	97000	0
105	20240517	171000	5396211300	97000	97000	97000	97000	0
106	20240517	170900	5396211300	97000	97000	97000	97000	0
107	20240517	170800	5396211300	97000	97000	97000	97000	0
108	20240517	170700	5396211300	97000	97000	97000	97000	0
109	20240517	170600	5396211300	97000	97000	97000	97000	0
110	20240517	170500	5396211300	97000	97000	97000	97000	0
111	20240517	170400	5396211300	97000	97000	97000	97000	0
112	20240517	170300	5396211300	97000	97000	97000	97000	0
113	20240517	170200	5396211300	97000	97000	97000	97000	0
114	20240517	170100	5396211300	97000	97000	97000	97000	0
115	20240517	170000	5396211300	97000	97000	97000	97000	0
116	20240517	165900	5396211300	97000	97000	97000	97000	0
117	20240517	165800	5396211300	97000	97000	97000	97000	0
118	20240517	165700	5396211300	97000	97000	97000	97000	0
119	20240517	165600	5396211300	97000	97000	97000	97000	0
120	20240517	165500	5396211300	97000	97000	97000	97000	0
121	20240517	165400	5396211300	97000	97000	97000	97000	0
122	20240517	165300	5396211300	97000	97000	97000	97000	1779
123	20240517	165200	5396211300	97000	97000	97000	97000	0
124	20240517	165100	5396211300	97000	97000	97000	97000	0
125	20240517	165000	5396211300	97000	97000	97000	97000	0
126	20240517	164900	5396211300	97000	97000	97000	97000	0
127	20240517	164800	5396211300	97000	97000	97000	97000	0
128	20240517	164700	5396211300	97000	97000	97000	97000	0
129	20240517	164600	5396211300	97000	97000	97000	97000	0
130	20240517	164500	5396211300	97000	97000	97000	97000	0
131	20240517	164400	5396211300	97000	97000	97000	97000	0
132	20240517	164300	5396211300	97000	97000	97000	97000	0
133	20240517	164200	5396211300	97000	97000	97000	97000	0
134	20240517	164100	5396211300	97000	97000	97000	97000	0
135	20240517	164000	5396211300	97000	97000	97000	97000	0
136	20240517	163900	5396211300	97000	97000	97000	97000	0
137	20240517	163800	5396211300	97000	97000	97000	97000	0
138	20240517	163700	5396211300	97000	97000	97000	97000	0
139	20240517	163600	5396211300	97000	97000	97000	97000	0
140	20240517	163500	5396211300	97000	97000	97000	97000	0
141	20240517	163400	5396211300	97000	97000	97000	97000	0
142	20240517	163300	5396211300	97000	97000	97000	97000	0
143	20240517	163200	5396211300	97000	97000	97000	97000	0
144	20240517	163100	5396211300	97000	97000	97000	97000	0
145	20240517	163000	5396211300	97000	97000	97000	97000	0
146	20240517	162900	5396211300	97000	97000	97000	97000	0
147	20240517	162800	5396211300	97000	97000	97000	97000	0
148	20240517	162700	5396211300	97000	97000	97000	97000	0
149	20240517	162600	5396211300	97000	97000	97000	97000	0
150	20240517	162500	5396211300	97000	97000	97000	97000	0
151	20240517	162400	5396211300	97000	97000	97000	97000	0
152	20240517	162300	5396211300	97000	97000	97000	97000	1779
153	20240517	162200	5396211300	97000	97000	97000	97000	0
154	20240517	162100	5396211300	97000	97000	97000	97000	0
155	20240517	162000	5396211300	97000	97000	97000	97000	0
156	20240517	161900	5396211300	97000	97000	97000	97000	0
157	20240517	161800	5396211300	97000	97000	97000	97000	0
158	20240517	161700	5396211300	97000	97000	97000	97000	0
159	20240517	161600	5396211300	97000	97000	97000	97000	0
160	20240517	161500	5396211300	97000	97000	97000	97000	0
161	20240517	161400	5396211300	97000	97000	97000	97000	0
162	20240517	161300	5396211300	97000	97000	97000	97000	0
163	20240517	161200	5396211300	97000	97000	97000	97000	0
164	20240517	161100	5396211300	97000	97000	97000	97000	0
165	20240517	161000	5396211300	97000	97000	97000	97000	0
166	20240517	160900	5396211300	97000	97000	97000	97000	0
167	20240517	160800	5396211300	97000	97000	97000	97000	0
168	20240517	160700	5396211300	97000	97000	97000	97000	0
169	20240517	160600	5396211300	97000	97000	97000	97000	0
170	20240517	160500	5396211300	97000	97000	97000	97000	0
171	20240517	160400	5396211300	97000	97000	97000	97000	0
172	20240517	160300	5396211300	97000	97000	97000	97000	0
173	20240517	160200	5396211300	97000	97000	97000	97000	0
174	20240517	160100	5396211300	97000	97000	97000	97000	0
175	20240517	160000	5396211300	97000	97000	97000	97000	0
176	20240517	155900	5396211300	97000	97000	97000	97000	0
177	20240517	155800	5396211300	97000	97000	97000	97000	0
178	20240517	155700	5396211300	97000	97000	97000	97000	0
179	20240517	155600	5396211300	97000	97000	97000	97000	0
180	20240517	155500	5396211300	97000	97000	97000	97000	0
181	20240517	155400	5396211300	97000	97000	97000	97000	0
182	20240517	155300	5396211300	97000	97000	97000	97000	1779
183	20240517	155200	5396211300	97000	97000	97000	97000	0
184	20240517	155100	5396211300	97000	97000	97000	97000	0
185	20240517	155000	5396211300	97000	97000	97000	97000	0
186	20240517	154900	5396211300	97000	97000	97000	97000	0
187	20240517	154800	5396211300	97000	97000	97000	97000	0
188	20240517	154700	5396211300	97000	97000	97000	97000	0
189	20240517	154600	5396211300	97000	97000	97000	97000	0
190	20240517	154500	5396211300	97000	97000	97000	97000	0
191	20240517	154400	5396211300	97000	97000	97000	97000	0
192	20240517	154300	5396211300	97000	97000	97000	97000	0
193	20240517	154200	5396211300	97000	97000	97000	97000	0
194	20240517	154100	5396211300	97000	97000	97000	97000	0
195	20240517	154000	5396211300	97000	97000	97000	97000	0
196	20240517	153900	5396211300	97000	97000	97000	97000	0
197	20240517	153800	5396211300	97000	97000	97000	97000	0
198	20240517	153700	5396211300	97000	97000	97000	97000	0
199	20240517	153600	5396211300	97000	97000	97000	97000	0
200	20240517	153500	5396211300	97000	97000	97000	97000	0
201	20240517	153400	5396211300	97000	97000	97000	97000	0
202	20240517	153300	5396211300	97000	97000	97000	97000	0
203	20240517	153200	5396211300	97000	97000	97000	97000	0
204	20240517	153100	5396211300	97000	97000	97000	97000	0
205	20240517	153000	5396211300	97000	97000	97000	97000	1779
206	20240517	152900	5223648300	97000	97000	97000	97000	0
207	20240517	152800	5223648300	97000	97000	97000	97000	0
208	20240517	152700	5223648300	97000	97000	97000	97000	0
209	20240517	152600	5223648300	97000	97000	97000	97000	0
210	20240517	152500	5223648300	97000	97000	97000	97000	0
211	20240517	152400	5223648300	97000	97000	97000	97000	0
212	20240517	152300	5223648300	97000	97000	97000	97000	0
213	20240517	152200	5223648300	97000	97000	97000	97000	0
214	20240517	152100	5223648300	97000	97000	97000	97000	0
215	20240517	152000	5223648300	97000	97000	97000	97000	0
216	20240517	151900	5223648300	97000	96900	97000	96900	16
217	20240517	151800	5222097600	96900	97000	97100	96900	342
218	20240517	151700	5188956900	97000	97000	97300	97000	158
219	20240517	151600	5173624800	97000	97000	97100	97000	47
220	20240517	151500	5169065200	97000	97100	97100	97000	29
221	20240517	151400	5166251200	97100	97000	97200	97000	46
222	20240517	151300	5161786200	97100	97000	97100	97000	33
223	20240517	151200	5158584700	96900	97100	97400	96900	220
224	20240517	151100	5137202700	97100	96900	97300	96900	799
225	20240517	151000	5059587800	96900	96800	97000	96800	77
226	20240517	150900	5052131500	96800	96800	96900	96800	47
227	20240517	150800	5047579300	96800	96800	96900	96800	59
228	20240517	150700	5041865400	96800	96800	96900	96800	46
229	20240517	150600	5037412100	96800	96800	97000	96700	68
230	20240517	150500	5030828200	96700	96700	96800	96700	151
231	20240517	150400	5016214700	96700	96800	96900	96700	136
232	20240517	150300	5003051600	96800	96800	96900	96800	77
233	20240517	150200	4995597100	96800	96900	96900	96800	57
234	20240517	150100	4990074900	96900	96900	97000	96800	54
235	20240517	150000	4984843000	96900	96900	97400	96900	118
236	20240517	145900	4973391600	97100	96900	97500	96900	72
237	20240517	145800	4966402500	96900	97000	97500	96800	152
238	20240517	145700	4951639900	97000	97100	97400	96900	127
239	20240517	145600	4939299600	96900	97000	97400	96900	87
240	20240517	145500	4930849200	97000	97200	97200	97000	288
241	20240517	145400	4902877800	97100	97200	97200	97100	150
242	20240517	145300	4888304900	97100	97200	97300	97100	94
243	20240517	145200	4879166100	97200	97200	97300	97200	160
244	20240517	145100	4863605900	97200	97200	97300	97100	126
245	20240517	145000	4851352200	97300	97100	97300	97000	95
246	20240517	144900	4842121300	97100	97200	97300	97000	87
247	20240517	144800	4833668200	97100	97000	97200	97000	84
248	20240517	144700	4825509700	97100	97000	97200	97000	88
249	20240517	144600	4816962100	97000	97100	97100	96900	83
250	20240517	144500	4808911300	97000	96900	97000	96900	90
251	20240517	144400	4800184200	96900	96900	97100	96800	77
252	20240517	144300	4792717900	96900	97100	97200	96900	153
253	20240517	144200	4777872700	97000	97100	97200	97000	39
254	20240517	144100	4774085900	97200	97100	97200	97000	106
255	20240517	144000	4763791100	97100	97400	97400	97000	97
256	20240517	143900	4754360800	97400	97200	97400	97100	69
257	20240517	143800	4747644300	97200	97200	97500	97100	99
258	20240517	143700	4738011900	97100	97200	97400	97100	131
259	20240517	143600	4725274500	97200	97300	97500	97100	80
260	20240517	143500	4717489200	97300	97200	97500	96900	81
261	20240517	143400	4709604400	97100	97000	97500	97000	79
262	20240517	143300	4701920600	96900	97600	97600	96900	102
263	20240517	143200	4691993900	97100	97200	97600	97000	74
264	20240517	143100	4684799900	97200	97100	97200	97000	100
265	20240517	143000	4675088800	97400	96700	97400	96700	148
266	20240517	142900	4660750600	96700	96700	96800	96700	29
267	20240517	142800	4657945900	96700	96800	96800	96700	78
268	20240517	142700	4650397900	96800	96800	96800	96700	59
269	20240517	142600	4644688300	96800	96800	96900	96700	32
270	20240517	142500	4641591400	96800	96900	96900	96700	114
271	20240517	142400	4630556300	96900	96800	96900	96800	34
272	20240517	142300	4627264100	96800	96700	96900	96700	120
273	20240517	142200	4615648500	96700	96700	96800	96700	147
274	20240517	142100	4601432000	96700	96800	96900	96700	121
275	20240517	142000	4589719500	96800	96800	96900	96800	88
276	20240517	141900	4581195900	96900	96900	97300	96800	35
277	20240517	141800	4577804200	97300	96900	97300	96800	43
278	20240517	141700	4573636900	96900	96800	96900	96800	58
279	20240517	141600	4568020500	96800	96900	96900	96800	86
280	20240517	141500	4559694500	96800	96800	96900	96800	39
281	20240517	141400	4555918300	96800	96900	96900	96800	66
282	20240517	141300	4549528300	96800	96900	97000	96800	134
283	20240517	141200	4536546300	96900	96900	97000	96900	66
284	20240517	141100	4530150300	97000	97000	97100	96900	93
285	20240517	141000	4521127700	97000	97000	97100	97000	131
286	20240517	140900	4508420000	97000	97100	97100	97000	75
287	20240517	140800	4501143000	97100	97100	97200	97100	28
288	20240517	140700	4498423300	97100	97300	97400	97100	251
289	20240517	140600	4474021300	97400	97300	97600	97100	231
290	20240517	140500	4451511800	97200	97500	97600	97100	192
291	20240517	140400	4432806500	97500	97500	97700	97500	147
292	20240517	140300	4418461800	97500	97700	97700	97500	122
293	20240517	140200	4406549800	97700	97600	97700	97500	163
294	20240517	140100	4390638500	97600	97600	97600	97500	221
295	20240517	140000	4369076900	97600	97400	97600	97300	150
296	20240517	135900	4354454000	97400	97200	97500	97200	176
297	20240517	135800	4337305800	97200	97100	97400	97100	295
298	20240517	135700	4308595800	97400	97300	97400	97000	133
299	20240517	135600	4295652000	97400	97200	97400	97100	132
300	20240517	135500	4282801900	97300	97100	97500	97100	110
301	20240517	135400	4272099000	97100	97000	97200	97000	158
302	20240517	135300	4256754600	97100	97000	97100	97000	152
303	20240517	135200	4242001500	97000	96700	97100	96700	106
304	20240517	135100	4231725900	96700	96800	97000	96700	98
305	20240517	135000	4222231200	96800	96800	97000	96800	68
306	20240517	134900	4215642200	96800	97000	97100	96800	110
307	20240517	134800	4204976600	97000	96800	97100	96800	74
308	20240517	134700	4197801100	96800	96800	97000	96800	58
309	20240517	134600	4192182800	96900	96900	97100	96800	69
310	20240517	134500	4185492700	97000	96900	97100	96800	88
311	20240517	134400	4176957700	96900	96800	97100	96800	79
312	20240517	134300	4169295700	96800	96900	97100	96800	107
313	20240517	134200	4158924200	97100	97000	97100	97000	64
314	20240517	134100	4152712300	96900	97100	97100	96900	76
315	20240517	134000	4145340200	97100	97100	97200	96900	66
316	20240517	133900	4138935500	97200	97100	97200	97000	75
317	20240517	133800	4131653200	97000	97000	97100	96900	42
318	20240517	133700	4127578800	97000	96900	97200	96900	86
319	20240517	133600	4119234600	97400	97200	97400	96900	88
320	20240517	133500	4110685100	97200	96900	97200	96900	42
321	20240517	133400	4106609900	96900	97100	97100	96800	135
322	20240517	133300	4093522500	97100	97200	97200	97000	68
323	20240517	133200	4086917400	97200	97100	97400	97000	73
324	20240517	133100	4079822100	97200	97000	97300	97000	71
325	20240517	133000	4072921500	97000	97100	97300	97000	76
326	20240517	132900	4065542200	97100	97100	97300	96900	79
327	20240517	132800	4057873900	97100	97100	97200	97000	128
328	20240517	132700	4045448500	97200	96800	97200	96800	113
329	20240517	132600	4034493400	96900	96900	97000	96800	88
330	20240517	132500	4025964100	96800	97100	97200	96800	82
331	20240517	132400	4018013500	97100	97000	97100	97000	142
332	20240517	132300	4004234800	97000	96900	97100	96800	72
333	20240517	132200	3997254700	96800	97100	97100	96800	102
334	20240517	132100	3987363500	97000	96900	97100	96900	72
335	20240517	132000	3980380300	96900	96900	97100	96900	78
336	20240517	131900	3972814800	96900	97000	97100	96900	126
337	20240517	131800	3960592900	97100	97000	97100	96900	86
338	20240517	131700	3952253200	97100	96700	97100	96700	195
339	20240517	131600	3933343000	96800	96600	97000	96600	93
340	20240517	131500	3924346700	96800	96500	97000	96500	47
341	20240517	131400	3919799000	96500	96800	96900	96500	80
342	20240517	131300	3912057200	97000	96700	97000	96500	132
343	20240517	131200	3899294700	96700	96600	96800	96500	63
344	20240517	131100	3893201200	96600	96500	96700	96500	89
345	20240517	131000	3884602100	96500	96500	96800	96400	81
346	20240517	130900	3876777200	96400	96500	96800	96400	80
347	20240517	130800	3869052400	96600	96400	96600	96300	281
348	20240517	130700	3841919000	96400	96500	96600	96300	394
349	20240517	130600	3803933300	96400	96300	96500	96300	93
350	20240517	130500	3794966800	96300	96400	96400	96300	23
351	20240517	130400	3792751400	96300	96400	96500	96300	150
352	20240517	130300	3778292500	96400	96400	96500	96400	35
353	20240517	130200	3774918200	96400	96400	96500	96400	29
354	20240517	130100	3772121900	96400	96400	96500	96400	91
355	20240517	130000	3763347300	96400	96400	96700	96400	315
356	20240517	125900	3732940200	96500	96400	96500	96400	46
357	20240517	125800	3728504500	96400	96400	96500	96400	118
358	20240517	125700	3717128300	96400	96400	96500	96400	46
359	20240517	125600	3712693600	96400	96400	96500	96400	66
360	20240517	125500	3706330300	96500	96300	96500	96300	40
361	20240517	125400	3702473700	96300	96300	96400	96300	102
362	20240517	125300	3692645000	96300	96300	96400	96300	35
363	20240517	125200	3689273900	96300	96300	96400	96300	48
364	20240517	125100	3684650100	96300	96400	96500	96300	63
365	20240517	125000	3678578900	96400	96200	96400	96200	63
366	20240517	124900	3672508100	96200	96200	96400	96200	108
367	20240517	124800	3662112000	96200	96300	96300	96200	160
368	20240517	124700	3646704800	96400	96300	96400	96300	80
369	20240517	124600	3638999600	96300	96300	96400	96300	99
370	20240517	124500	3629465500	96300	96300	96400	96300	39
371	20240517	124400	3625709000	96300	96300	96400	96300	47
372	20240517	124300	3621182000	96400	96300	96500	96300	140
373	20240517	124200	3607698300	96300	96300	96500	96300	39
374	20240517	124100	3603941400	96400	96400	96400	96300	66
375	20240517	124000	3597582400	96300	96400	96800	96300	264
376	20240517	123900	3572096100	96500	96300	96500	96200	268
377	20240517	123800	3546273600	96300	96300	96400	96300	64
378	20240517	123700	3540108400	96300	96400	96500	96300	232
379	20240517	123600	3517745000	96400	96500	96500	96400	309
380	20240517	123500	3487956200	96400	96400	96500	96400	41
381	20240517	123400	3484003300	96400	96400	96500	96400	127
382	20240517	123300	3471759200	96400	96400	96500	96400	37
383	20240517	123200	3468190800	96400	96400	96500	96400	36
384	20240517	123100	3464719500	96400	96400	96500	96400	151
385	20240517	123000	3450162700	96400	96400	96500	96400	66
386	20240517	122900	3443799600	96400	96400	96500	96400	83
387	20240517	122800	3435796800	96400	96400	96500	96400	107
388	20240517	122700	3425475900	96400	96600	96600	96400	136
389	20240517	122600	3412353100	96500	96500	96600	96500	37
390	20240517	122500	3408782000	96500	96700	96700	96500	533
391	20240517	122400	3357332600	96600	96600	96700	96600	67
392	20240517	122300	3350856400	96700	96600	96700	96600	29
393	20240517	122200	3348054500	96600	96400	96700	96400	104
394	20240517	122100	3338005300	96500	96500	96700	96400	190
395	20240517	122000	3319671700	96600	96500	96700	96500	140
396	20240517	121900	3306148000	96500	96500	96600	96400	94
397	20240517	121800	3297081900	96500	96400	96600	96400	128
398	20240517	121700	3284732600	96400	96400	96600	96400	97
399	20240517	121600	3275374200	96500	96400	96500	96400	189
400	20240517	121500	3257140000	96500	96400	96500	96400	34
401	20240517	121400	3253861300	96400	96500	96500	96400	59
402	20240517	121300	3248172200	96400	96500	96500	96400	96
403	20240517	121200	3238916300	96400	96500	96500	96400	24
404	20240517	121100	3236601500	96400	96400	96600	96400	66
405	20240517	121000	3230234400	96400	96600	96600	96400	354
406	20240517	120900	3196072800	96600	96600	96700	96500	231
407	20240517	120800	3173757000	96600	96500	96800	96500	61
408	20240517	120700	3167869000	96500	96700	97000	96500	96
409	20240517	120600	3158593400	96600	96600	96700	96600	32
410	20240517	120500	3155501700	96600	96600	96700	96600	55
411	20240517	120400	3150185200	96600	96800	96800	96600	142
412	20240517	120300	3136466200	96800	96700	96800	96700	80
413	20240517	120200	3128729600	96700	96700	96800	96700	46
414	20240517	120100	3124280600	96700	96700	96800	96700	74
415	20240517	120000	3117123100	96700	96700	96800	96700	20
416	20240517	115900	3115187900	96700	96700	96800	96700	29
417	20240517	115800	3112382000	96700	96800	96900	96700	95
418	20240517	115700	3103186000	96800	96800	96900	96700	58
419	20240517	115600	3097570800	96800	96800	96900	96800	41
420	20240517	115500	3093601700	96800	96800	96900	96800	75
421	20240517	115400	3086340900	96800	96800	97000	96800	134
422	20240517	115300	3073359600	96800	96800	97000	96800	42
423	20240517	115200	3069292700	96800	97100	97100	96800	251
424	20240517	115100	3044972300	97000	97000	97000	97000	44
425	20240517	115000	3040704300	97000	96900	97100	96800	94
426	20240517	114900	3031588000	97000	97000	97200	96800	451
427	20240517	114800	2987847000	96900	97000	97100	96900	69
428	20240517	114700	2981155300	97000	97200	97300	97000	1457
429	20240517	114600	2839739600	97200	97200	97300	97200	138
430	20240517	114500	2826324700	97200	97200	97300	97200	45
431	20240517	114400	2821950600	97200	97200	97300	97200	282
432	20240517	114300	2794537900	97200	97200	97300	97200	96
433	20240517	114200	2785205300	97200	97300	97400	97200	55
434	20240517	114100	2779856900	97200	97400	97400	97200	67
435	20240517	114000	2773341700	97300	97400	97400	97200	86
436	20240517	113900	2764980500	97300	97300	97400	97200	47
437	20240517	113800	2760407600	97300	97200	97400	97200	30
438	20240517	113700	2757490200	97200	97300	97300	97200	119
439	20240517	113600	2745922000	97300	97200	97300	97200	126
440	20240517	113500	2733664000	97200	97200	97300	97200	54
441	20240517	113400	2728413100	97300	97300	97400	97200	148
442	20240517	113300	2714012400	97300	97500	97500	97300	80
443	20240517	113200	2706219000	97400	97400	97400	97300	138
444	20240517	113100	2692778400	97400	97600	97700	97400	117
445	20240517	113000	2681381000	97400	97400	97600	97400	31
446	20240517	112900	2678359300	97600	97500	97600	97400	38
447	20240517	112800	2674656300	97500	97600	97700	97500	189
448	20240517	112700	2656215700	97600	97800	97900	97600	65
449	20240517	112600	2649864900	97700	97700	97800	97700	25
450	20240517	112500	2647422000	97800	97500	97800	97400	147
451	20240517	112400	2633063400	97500	97500	97700	97400	46
452	20240517	112300	2628580200	97400	97700	97900	97400	78
453	20240517	112200	2620957000	97400	97700	97900	97400	601
454	20240517	112100	2562308600	97700	97800	97900	97700	65
455	20240517	112000	2555955500	97900	97800	97900	97800	42
456	20240517	111900	2551847500	97900	97500	98000	97500	511
457	20240517	111800	2501858100	97400	97500	97500	97200	463
458	20240517	111700	2456786300	97500	97900	97900	97500	655
459	20240517	111600	2392812600	97900	97600	97900	97600	205
460	20240517	111500	2372779100	97700	97600	97700	97600	100
461	20240517	111400	2363016200	97600	97600	97700	97600	37
462	20240517	111300	2359404900	97600	97700	97700	97600	74
463	20240517	111200	2352181600	97600	97600	97700	97600	31
464	20240517	111100	2349155700	97600	97700	97700	97600	80
465	20240517	111000	2341346800	97600	97700	98000	97600	65
466	20240517	110900	2334995600	98000	97900	98000	97800	196
467	20240517	110800	2315816700	98000	97600	98100	97600	197
468	20240517	110700	2296541100	97600	97700	97800	97600	72
469	20240517	110600	2289510100	97600	97700	97800	97600	72
470	20240517	110500	2282476100	97700	97900	98000	97700	343
471	20240517	110400	2248907600	97900	97400	98000	97300	575
472	20240517	110300	2192791100	97300	97400	97400	97300	97
473	20240517	110200	2183344800	97400	97600	97600	97400	594
474	20240517	110100	2125399300	97700	97800	98000	97700	868
475	20240517	110000	2040570500	97800	98000	98000	97800	114
476	20240517	105900	2029410300	97900	97800	98000	97800	80
477	20240517	105800	2021578400	97800	97900	98000	97800	96
478	20240517	105700	2012182700	97900	98000	98000	97900	28
479	20240517	105600	2009441000	98100	97800	98200	97800	96
480	20240517	105500	2000027800	97800	97900	98200	97800	65
481	20240517	105400	1993664000	98000	97900	98000	97800	68
482	20240517	105300	1987010700	97900	97800	98000	97800	90
483	20240517	105200	1978202700	97800	97800	98000	97800	60
484	20240517	105100	1972329100	97800	97900	98100	97800	717
485	20240517	105000	1902179900	97900	98000	98000	97900	83
486	20240517	104900	1894053800	97900	97900	98000	97900	35
487	20240517	104800	1890626900	97900	97900	98100	97900	99
488	20240517	104700	1880933000	97900	97800	98100	97800	298
489	20240517	104600	1851723300	97800	97800	98500	97800	550
490	20240517	104500	1797654300	97800	98000	98000	97800	464
491	20240517	104400	1752231100	97900	97900	98000	97900	111
492	20240517	104300	1741363400	97900	97900	98000	97900	20
493	20240517	104200	1739405100	97900	98000	98000	97900	903
494	20240517	104100	1650917100	98100	98000	98100	98000	131
495	20240517	104000	1638078200	98000	98100	98100	98000	22
496	20240517	103900	1635921900	98100	98000	98100	98000	60
497	20240517	103800	1630041200	98100	98100	98100	98000	237
498	20240517	103700	1606804200	98100	98100	98200	98100	43
499	20240517	103600	1602585100	98100	98100	98200	98100	28
500	20240517	103500	1599838200	98100	98000	98100	98000	62
501	20240517	103400	1593759300	98000	98000	98100	98000	58
502	20240517	103300	1588073900	98000	98000	98100	98000	195
503	20240517	103200	1568957600	98000	98000	98100	98000	110
504	20240517	103100	1558177500	98000	98000	98100	98000	97
505	20240517	103000	1548670900	98100	98000	98100	98000	52
506	20240517	102900	1543571500	98000	98000	98100	98000	92
507	20240517	102800	1534555000	98000	98000	98100	98000	71
508	20240517	102700	1527594400	98000	98000	98100	98000	38
509	20240517	102600	1523868900	98000	97900	98000	97900	112
510	20240517	102500	1512901100	97900	97900	98000	97900	59
511	20240517	102400	1507124400	98000	97900	98000	97900	59
512	20240517	102300	1501346400	98000	97800	98100	97800	111
513	20240517	102200	1490487200	97800	97700	97800	97700	147
514	20240517	102100	1476115700	97700	98100	98200	97700	966
515	20240517	102000	1381466100	98100	98200	98200	98100	129
516	20240517	101900	1368808000	98200	98200	98200	98100	44
517	20240517	101800	1364489800	98200	98100	98200	98100	113
518	20240517	101700	1353401100	98100	98700	98700	98100	3953
519	20240517	101600	963909800	98700	98700	98800	98700	23
520	20240517	101500	961639600	98700	98700	98800	98700	81
521	20240517	101400	953641400	98700	98800	98900	98700	61
522	20240517	101300	947619300	98700	98600	98900	98600	43
523	20240517	101200	943376700	98600	98700	98900	98600	34
524	20240517	101100	940020400	98700	98700	99000	98600	125
525	20240517	101000	927689500	98700	98600	99000	98600	38
526	20240517	100900	923938100	98900	98700	99000	98600	143
527	20240517	100800	909822400	98600	98700	98800	98600	195
528	20240517	100700	890588500	98700	98700	98800	98600	42
529	20240517	100600	886443600	98700	98700	98800	98600	42
530	20240517	100500	882298100	98600	98600	98700	98600	152
531	20240517	100400	867306900	98600	98700	98700	98600	658
532	20240517	100300	802366600	98700	98700	98800	98700	67
533	20240517	100200	795753200	98700	98800	98800	98700	104
534	20240517	100100	785487800	98700	98800	98900	98700	340
535	20240517	100000	751895500	98800	98800	98900	98800	32
536	20240517	095900	748732400	98800	98800	98900	98800	38
537	20240517	095800	744977100	98900	98900	99000	98800	65
538	20240517	095700	738549400	98900	98800	98900	98800	30
539	20240517	095600	735585200	98900	98800	98900	98800	29
540	20240517	095500	732719300	98800	98800	98900	98800	100
541	20240517	095400	722833100	98800	99200	99200	98800	40
542	20240517	095300	718878900	98800	98800	99200	98800	42
543	20240517	095200	714725900	98900	98800	99000	98700	99
544	20240517	095100	704944400	98800	98800	99000	98700	221
545	20240517	095000	683111200	98700	98800	98800	98700	63
546	20240517	094900	676888700	98800	98700	98800	98700	32
547	20240517	094800	673729700	98800	99000	99000	98700	1178
548	20240517	094700	557337400	99100	99100	99100	99100	15
549	20240517	094600	555850900	99000	99100	99100	99000	5
550	20240517	094500	555355700	99000	99000	99000	99000	35
551	20240517	094400	551890700	99000	99100	99100	99000	32
552	20240517	094300	548721500	99100	99200	99200	99100	117
553	20240517	094200	537125800	99200	99300	99300	99200	41
554	20240517	094100	533058500	99300	99200	99300	99200	52
555	20240517	094000	527899500	99200	99200	99300	99200	14
556	20240517	093900	526510600	99300	99400	99400	99300	8
557	20240517	093800	525715800	99400	99300	99400	99000	103
558	20240517	093700	515504200	99400	99400	99400	99400	1
559	20240517	093600	515404800	99200	99200	99300	99200	37
560	20240517	093500	511733300	99200	99200	99200	99200	1
561	20240517	093400	511634100	99000	99000	99000	99000	13
562	20240517	093300	510347100	99100	99000	99100	98800	116
563	20240517	093200	498880400	99000	99100	99200	99000	169
564	20240517	093100	482141500	99000	99100	99200	99000	48
565	20240517	093000	477385300	99100	99100	99100	99000	22
566	20240517	092900	475206300	99100	99000	99100	99000	49
567	20240517	092800	470355200	99000	99300	99300	98900	97
568	20240517	092700	460743200	99400	99300	99400	99200	18
569	20240517	092600	458955700	99400	99400	99400	99400	0
570	20240517	092500	458955700	99400	99300	99400	99300	263
571	20240517	092400	432824900	99300	99200	99300	99200	101
572	20240517	092300	422805300	99200	99200	99200	99100	26
573	20240517	092200	420226300	99200	99200	99200	99200	39
574	20240517	092100	416357500	99200	99100	99200	99000	40
575	20240517	092000	412393300	99000	99000	99000	99000	22
576	20240517	091900	410215300	98900	99000	99000	98900	131
577	20240517	091800	397258800	99000	99000	99000	99000	75
578	20240517	091700	389833800	99000	98900	99000	98800	167
579	20240517	091600	373318700	99000	98900	99000	98900	9
580	20240517	091500	372428100	98900	98900	98900	98900	12
581	20240517	091400	371241300	99000	98800	99000	98800	25
582	20240517	091300	368770300	99000	98900	99000	98800	77
583	20240517	091200	361152900	98900	99000	99000	98900	17
584	20240517	091100	359470300	99000	98900	99000	98900	51
585	20240517	091000	354421400	98900	98900	98900	98800	221
586	20240517	090900	332566500	98900	99100	99100	98800	619
587	20240517	090800	271349300	99100	99000	99100	99000	88
588	20240517	090700	262635300	99000	99000	99000	98800	683
589	20240517	090600	195117300	99000	99000	99000	98900	390
590	20240517	090500	156533500	99100	99500	99500	99000	765
591	20240517	090400	80720500	99800	99500	99800	99500	159
592	20240517	090300	64894500	99400	99400	99400	99200	15
593	20240517	090200	63404100	99300	99100	99300	99100	59
594	20240517	090100	57556600	99300	98700	99300	98700	32
595	20240517	090000	54391600	98900	99500	99500	98600	548