KissMeData/018260/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	190300	6737924200	156000	156000	156000	156000	6027
3	20240513	190200	6737924200	156000	156000	156000	156000	0
4	20240513	190100	6737924200	156000	156000	156000	156000	0
5	20240513	190000	6737924200	156000	156000	156000	156000	0
6	20240513	185900	6737924200	156000	156000	156000	156000	0
7	20240513	185800	6737924200	156000	156000	156000	156000	0
8	20240513	185700	6737924200	156000	156000	156000	156000	0
9	20240513	185600	6737924200	156000	156000	156000	156000	0
10	20240513	185500	6737924200	156000	156000	156000	156000	0
11	20240513	185400	6737924200	156000	156000	156000	156000	0
12	20240513	185300	6737924200	156000	156000	156000	156000	0
13	20240513	185200	6737924200	156000	156000	156000	156000	0
14	20240513	185100	6737924200	156000	156000	156000	156000	0
15	20240513	185000	6737924200	156000	156000	156000	156000	0
16	20240513	184900	6737924200	156000	156000	156000	156000	0
17	20240513	184800	6737924200	156000	156000	156000	156000	0
18	20240513	184700	6737924200	156000	156000	156000	156000	0
19	20240513	184600	6737924200	156000	156000	156000	156000	0
20	20240513	184500	6737924200	156000	156000	156000	156000	0
21	20240513	184400	6737924200	156000	156000	156000	156000	0
22	20240513	184300	6737924200	156000	156000	156000	156000	0
23	20240513	184200	6737924200	156000	156000	156000	156000	0
24	20240513	184100	6737924200	156000	156000	156000	156000	0
25	20240513	184000	6737924200	156000	156000	156000	156000	0
26	20240513	183900	6737924200	156000	156000	156000	156000	0
27	20240513	183800	6737924200	156000	156000	156000	156000	0
28	20240513	183700	6737924200	156000	156000	156000	156000	0
29	20240513	183600	6737924200	156000	156000	156000	156000	0
30	20240513	183500	6737924200	156000	156000	156000	156000	0
31	20240513	183400	6737924200	156000	156000	156000	156000	0
32	20240513	183300	6737924200	156000	156000	156000	156000	6027
33	20240513	183200	6737924200	156000	156000	156000	156000	0
34	20240513	183100	6737924200	156000	156000	156000	156000	0
35	20240513	183000	6737924200	156000	156000	156000	156000	0
36	20240513	182900	6737924200	156000	156000	156000	156000	0
37	20240513	182800	6737924200	156000	156000	156000	156000	0
38	20240513	182700	6737924200	156000	156000	156000	156000	0
39	20240513	182600	6737924200	156000	156000	156000	156000	0
40	20240513	182500	6737924200	156000	156000	156000	156000	0
41	20240513	182400	6737924200	156000	156000	156000	156000	0
42	20240513	182300	6737924200	156000	156000	156000	156000	0
43	20240513	182200	6737924200	156000	156000	156000	156000	0
44	20240513	182100	6737924200	156000	156000	156000	156000	0
45	20240513	182000	6737924200	156000	156000	156000	156000	0
46	20240513	181900	6737924200	156000	156000	156000	156000	0
47	20240513	181800	6737924200	156000	156000	156000	156000	0
48	20240513	181700	6737924200	156000	156000	156000	156000	0
49	20240513	181600	6737924200	156000	156000	156000	156000	0
50	20240513	181500	6737924200	156000	156000	156000	156000	0
51	20240513	181400	6737924200	156000	156000	156000	156000	0
52	20240513	181300	6737924200	156000	156000	156000	156000	0
53	20240513	181200	6737924200	156000	156000	156000	156000	0
54	20240513	181100	6737924200	156000	156000	156000	156000	0
55	20240513	181000	6737924200	156000	156000	156000	156000	0
56	20240513	180900	6737924200	156000	156000	156000	156000	0
57	20240513	180800	6737924200	156000	156000	156000	156000	0
58	20240513	180700	6737924200	156000	156000	156000	156000	0
59	20240513	180600	6737924200	156000	156000	156000	156000	0
60	20240513	180500	6737924200	156000	156000	156000	156000	0
61	20240513	180400	6737924200	156000	156000	156000	156000	0
62	20240513	180300	6737924200	156000	156000	156000	156000	6027
63	20240513	180200	6737924200	156000	156000	156000	156000	0
64	20240513	180100	6737924200	156000	156000	156000	156000	0
65	20240513	180000	6737924200	156000	156000	156000	156000	0
66	20240513	175900	6737924200	156000	156000	156000	156000	0
67	20240513	175800	6737924200	156000	156000	156000	156000	0
68	20240513	175700	6737924200	156000	156000	156000	156000	0
69	20240513	175600	6737924200	156000	156000	156000	156000	0
70	20240513	175500	6737924200	156000	156000	156000	156000	0
71	20240513	175400	6737924200	156000	156000	156000	156000	0
72	20240513	175300	6737924200	156000	156000	156000	156000	0
73	20240513	175200	6737924200	156000	156000	156000	156000	0
74	20240513	175100	6737924200	156000	156000	156000	156000	0
75	20240513	175000	6737924200	156000	156000	156000	156000	0
76	20240513	174900	6737924200	156000	156000	156000	156000	0
77	20240513	174800	6737924200	156000	156000	156000	156000	0
78	20240513	174700	6737924200	156000	156000	156000	156000	0
79	20240513	174600	6737924200	156000	156000	156000	156000	0
80	20240513	174500	6737924200	156000	156000	156000	156000	0
81	20240513	174400	6737924200	156000	156000	156000	156000	0
82	20240513	174300	6737924200	156000	156000	156000	156000	0
83	20240513	174200	6737924200	156000	156000	156000	156000	0
84	20240513	174100	6737924200	156000	156000	156000	156000	0
85	20240513	174000	6737924200	156000	156000	156000	156000	0
86	20240513	173900	6737924200	156000	156000	156000	156000	0
87	20240513	173800	6737924200	156000	156000	156000	156000	0
88	20240513	173700	6737924200	156000	156000	156000	156000	0
89	20240513	173600	6737924200	156000	156000	156000	156000	0
90	20240513	173500	6737924200	156000	156000	156000	156000	0
91	20240513	173400	6737924200	156000	156000	156000	156000	0
92	20240513	173300	6737924200	156000	156000	156000	156000	6027
93	20240513	173200	6737924200	156000	156000	156000	156000	0
94	20240513	173100	6737924200	156000	156000	156000	156000	0
95	20240513	173000	6737924200	156000	156000	156000	156000	0
96	20240513	172900	6737924200	156000	156000	156000	156000	0
97	20240513	172800	6737924200	156000	156000	156000	156000	0
98	20240513	172700	6737924200	156000	156000	156000	156000	0
99	20240513	172600	6737924200	156000	156000	156000	156000	0
100	20240513	172500	6737924200	156000	156000	156000	156000	0
101	20240513	172400	6737924200	156000	156000	156000	156000	0
102	20240513	172300	6737924200	156000	156000	156000	156000	0
103	20240513	172200	6737924200	156000	156000	156000	156000	0
104	20240513	172100	6737924200	156000	156000	156000	156000	0
105	20240513	172000	6737924200	156000	156000	156000	156000	0
106	20240513	171900	6737924200	156000	156000	156000	156000	0
107	20240513	171800	6737924200	156000	156000	156000	156000	0
108	20240513	171700	6737924200	156000	156000	156000	156000	0
109	20240513	171600	6737924200	156000	156000	156000	156000	0
110	20240513	171500	6737924200	156000	156000	156000	156000	0
111	20240513	171400	6737924200	156000	156000	156000	156000	0
112	20240513	171300	6737924200	156000	156000	156000	156000	0
113	20240513	171200	6737924200	156000	156000	156000	156000	0
114	20240513	171100	6737924200	156000	156000	156000	156000	0
115	20240513	171000	6737924200	156000	156000	156000	156000	0
116	20240513	170900	6737924200	156000	156000	156000	156000	0
117	20240513	170800	6737924200	156000	156000	156000	156000	0
118	20240513	170700	6737924200	156000	156000	156000	156000	0
119	20240513	170600	6737924200	156000	156000	156000	156000	0
120	20240513	170500	6737924200	156000	156000	156000	156000	0
121	20240513	170400	6737924200	156000	156000	156000	156000	0
122	20240513	170300	6737924200	156000	156000	156000	156000	6027
123	20240513	170200	6737924200	156000	156000	156000	156000	0
124	20240513	170100	6737924200	156000	156000	156000	156000	0
125	20240513	170000	6737924200	156000	156000	156000	156000	0
126	20240513	165900	6737924200	156000	156000	156000	156000	0
127	20240513	165800	6737924200	156000	156000	156000	156000	0
128	20240513	165700	6737924200	156000	156000	156000	156000	0
129	20240513	165600	6737924200	156000	156000	156000	156000	0
130	20240513	165500	6737924200	156000	156000	156000	156000	0
131	20240513	165400	6737924200	156000	156000	156000	156000	0
132	20240513	165300	6737924200	156000	156000	156000	156000	0
133	20240513	165200	6737924200	156000	156000	156000	156000	0
134	20240513	165100	6737924200	156000	156000	156000	156000	0
135	20240513	165000	6737924200	156000	156000	156000	156000	0
136	20240513	164900	6737924200	156000	156000	156000	156000	0
137	20240513	164800	6737924200	156000	156000	156000	156000	0
138	20240513	164700	6737924200	156000	156000	156000	156000	0
139	20240513	164600	6737924200	156000	156000	156000	156000	0
140	20240513	164500	6737924200	156000	156000	156000	156000	0
141	20240513	164400	6737924200	156000	156000	156000	156000	0
142	20240513	164300	6737924200	156000	156000	156000	156000	0
143	20240513	164200	6737924200	156000	156000	156000	156000	0
144	20240513	164100	6737924200	156000	156000	156000	156000	0
145	20240513	164000	6737924200	156000	156000	156000	156000	0
146	20240513	163900	6737924200	156000	156000	156000	156000	0
147	20240513	163800	6737924200	156000	156000	156000	156000	0
148	20240513	163700	6737924200	156000	156000	156000	156000	0
149	20240513	163600	6737924200	156000	156000	156000	156000	0
150	20240513	163500	6737924200	156000	156000	156000	156000	0
151	20240513	163400	6737924200	156000	156000	156000	156000	0
152	20240513	163300	6737924200	156000	156000	156000	156000	6027
153	20240513	163200	6737924200	156000	156000	156000	156000	0
154	20240513	163100	6737924200	156000	156000	156000	156000	0
155	20240513	163000	6737924200	156000	156000	156000	156000	0
156	20240513	162900	6737924200	156000	156000	156000	156000	0
157	20240513	162800	6737924200	156000	156000	156000	156000	0
158	20240513	162700	6737924200	156000	156000	156000	156000	0
159	20240513	162600	6737924200	156000	156000	156000	156000	0
160	20240513	162500	6737924200	156000	156000	156000	156000	0
161	20240513	162400	6737924200	156000	156000	156000	156000	0
162	20240513	162300	6737924200	156000	156000	156000	156000	0
163	20240513	162200	6737924200	156000	156000	156000	156000	0
164	20240513	162100	6737924200	156000	156000	156000	156000	0
165	20240513	162000	6737924200	156000	156000	156000	156000	0
166	20240513	161900	6737924200	156000	156000	156000	156000	0
167	20240513	161800	6737924200	156000	156000	156000	156000	0
168	20240513	161700	6737924200	156000	156000	156000	156000	0
169	20240513	161600	6737924200	156000	156000	156000	156000	0
170	20240513	161500	6737924200	156000	156000	156000	156000	0
171	20240513	161400	6737924200	156000	156000	156000	156000	0
172	20240513	161300	6737924200	156000	156000	156000	156000	0
173	20240513	161200	6737924200	156000	156000	156000	156000	0
174	20240513	161100	6737924200	156000	156000	156000	156000	0
175	20240513	161000	6737924200	156000	156000	156000	156000	0
176	20240513	160900	6737924200	156000	156000	156000	156000	0
177	20240513	160800	6737924200	156000	156000	156000	156000	0
178	20240513	160700	6737924200	156000	156000	156000	156000	0
179	20240513	160600	6737924200	156000	156000	156000	156000	0
180	20240513	160500	6737924200	156000	156000	156000	156000	0
181	20240513	160400	6737924200	156000	156000	156000	156000	0
182	20240513	160300	6737924200	156000	156000	156000	156000	6027
183	20240513	160200	6737924200	156000	156000	156000	156000	0
184	20240513	160100	6737924200	156000	156000	156000	156000	0
185	20240513	160000	6737924200	156000	156000	156000	156000	0
186	20240513	155900	6737924200	156000	156000	156000	156000	0
187	20240513	155800	6737924200	156000	156000	156000	156000	0
188	20240513	155700	6737924200	156000	156000	156000	156000	0
189	20240513	155600	6737924200	156000	156000	156000	156000	0
190	20240513	155500	6737924200	156000	156000	156000	156000	0
191	20240513	155400	6737924200	156000	156000	156000	156000	0
192	20240513	155300	6737924200	156000	156000	156000	156000	0
193	20240513	155200	6737924200	156000	156000	156000	156000	0
194	20240513	155100	6737924200	156000	156000	156000	156000	0
195	20240513	155000	6737924200	156000	156000	156000	156000	0
196	20240513	154900	6737924200	156000	156000	156000	156000	0
197	20240513	154800	6737924200	156000	156000	156000	156000	0
198	20240513	154700	6737924200	156000	156000	156000	156000	0
199	20240513	154600	6737924200	156000	156000	156000	156000	0
200	20240513	154500	6737924200	156000	156000	156000	156000	0
201	20240513	154400	6737924200	156000	156000	156000	156000	0
202	20240513	154300	6737924200	156000	156000	156000	156000	0
203	20240513	154200	6737924200	156000	156000	156000	156000	0
204	20240513	154100	6737924200	156000	156000	156000	156000	0
205	20240513	154000	6737924200	156000	156000	156000	156000	0
206	20240513	153900	6737924200	156000	156000	156000	156000	0
207	20240513	153800	6737924200	156000	156000	156000	156000	0
208	20240513	153700	6737924200	156000	156000	156000	156000	0
209	20240513	153600	6737924200	156000	156000	156000	156000	0
210	20240513	153500	6737924200	156000	156000	156000	156000	0
211	20240513	153400	6737924200	156000	156000	156000	156000	0
212	20240513	153300	6737924200	156000	156000	156000	156000	6027
213	20240513	153200	6737924200	156000	156000	156000	156000	0
214	20240513	153100	6737924200	156000	156000	156000	156000	0
215	20240513	153000	6737924200	156000	156000	156000	156000	6027
216	20240513	152900	5797712200	156000	156000	156000	156000	0
217	20240513	152800	5797712200	156000	156000	156000	156000	0
218	20240513	152700	5797712200	156000	156000	156000	156000	0
219	20240513	152600	5797712200	156000	156000	156000	156000	0
220	20240513	152500	5797712200	156000	156000	156000	156000	0
221	20240513	152400	5797712200	156000	156000	156000	156000	0
222	20240513	152300	5797712200	156000	156000	156000	156000	0
223	20240513	152200	5797712200	156000	156000	156000	156000	0
224	20240513	152100	5797712200	156000	156000	156000	156000	0
225	20240513	152000	5797712200	156000	156000	156000	156000	0
226	20240513	151900	5797712200	156000	156000	156000	155900	219
227	20240513	151800	5763555100	156000	156000	156000	155900	63
228	20240513	151700	5753730500	156200	155900	156200	155900	78
229	20240513	151600	5741560800	155900	156100	156200	155900	131
230	20240513	151500	5721119200	156100	156000	156300	156000	539
231	20240513	151400	5637026600	156100	156200	156300	156000	76
232	20240513	151300	5625161000	156100	156000	156300	155900	58
233	20240513	151200	5616109400	156000	156200	156300	156000	173
234	20240513	151100	5589089100	156000	156200	156300	155900	101
235	20240513	151000	5573334300	156000	156100	156500	156000	94
236	20240513	150900	5558660100	156100	156300	156500	156100	150
237	20240513	150800	5535234400	156300	156200	156300	156100	365
238	20240513	150700	5478219300	156100	156000	156200	156000	123
239	20240513	150600	5459016000	156100	156100	156100	156000	66
240	20240513	150500	5448714700	156100	156000	156100	156000	66
241	20240513	150400	5438414400	156100	156100	156100	156000	43
242	20240513	150300	5431703500	156100	156200	156200	156100	109
243	20240513	150200	5414681700	156100	156200	156300	156100	35
244	20240513	150100	5409215300	156100	156100	156400	156100	38
245	20240513	150000	5403281700	156200	156100	156400	156000	237
246	20240513	145900	5366260300	156000	156100	156100	156000	90
247	20240513	145800	5352216600	156100	156000	156100	156000	46
248	20240513	145700	5345038300	156000	156100	156100	156000	47
249	20240513	145600	5337703300	156000	156100	156200	156000	739
250	20240513	145500	5222369100	156200	156300	156400	156100	127
251	20240513	145400	5202518000	156300	156300	156400	156300	45
252	20240513	145300	5195482700	156300	156300	156400	156300	88
253	20240513	145200	5181722000	156300	156300	156400	156300	46
254	20240513	145100	5174529700	156400	156300	156400	156300	49
255	20240513	145000	5166868400	156400	156500	156500	156300	35
256	20240513	144900	5161393300	156400	156600	156600	156400	85
257	20240513	144800	5148091600	156500	156500	156600	156500	121
258	20240513	144700	5129152700	156500	156500	156600	156400	60
259	20240513	144600	5119763000	156400	156500	156500	156400	153
260	20240513	144500	5095821300	156400	156500	156500	156400	79
261	20240513	144400	5083460000	156500	156400	156500	156400	82
262	20240513	144300	5070631600	156500	156500	156500	156400	86
263	20240513	144200	5057174700	156400	156400	156500	156400	75
264	20240513	144100	5045440200	156500	156500	156500	156400	63
265	20240513	144000	5035582400	156400	156500	156500	156400	56
266	20240513	143900	5026820000	156400	156300	156500	156300	121
267	20240513	143800	5007891800	156300	156200	156400	156200	97
268	20240513	143700	4992732300	156200	156300	156300	156200	38
269	20240513	143600	4986794100	156200	156300	156300	156200	50
270	20240513	143500	4978981500	156200	156400	156400	156200	59
271	20240513	143400	4969757400	156400	156300	156400	156300	32
272	20240513	143300	4964754900	156300	156300	156400	156200	46
273	20240513	143200	4957565400	156400	156300	156400	156300	42
274	20240513	143100	4950998200	156300	156400	156400	156300	44
275	20240513	143000	4944119300	156400	156500	156500	156400	38
276	20240513	142900	4938173500	156400	156500	156500	156400	34
277	20240513	142800	4932854800	156500	156400	156500	156400	42
278	20240513	142700	4926283300	156400	156400	156500	156300	31
279	20240513	142600	4921435000	156400	156500	156600	156400	84
280	20240513	142500	4908291100	156500	156600	156600	156400	53
281	20240513	142400	4899994600	156600	156500	156600	156500	34
282	20240513	142300	4894672300	156500	156600	156600	156500	63
283	20240513	142200	4884808900	156500	156500	156600	156400	99
284	20240513	142100	4869315200	156500	156300	156600	156300	72
285	20240513	142000	4858045400	156300	156400	156400	156200	69
286	20240513	141900	4847262400	156400	156300	156400	156300	42
287	20240513	141800	4840695700	156300	156200	156400	156200	58
288	20240513	141700	4831628400	156300	156400	156500	156200	307
289	20240513	141600	4783616100	156400	156500	156500	156400	51
290	20240513	141500	4775637000	156400	156400	156500	156400	39
291	20240513	141400	4769537200	156400	156400	156400	156300	204
292	20240513	141300	4737651800	156400	156300	156400	156300	38
293	20240513	141200	4731710100	156300	156300	156400	156300	43
294	20240513	141100	4724987300	156400	156300	156400	156200	172
295	20240513	141000	4698092900	156300	156300	156500	156200	33
296	20240513	140900	4692934400	156300	156500	156500	156300	35
297	20240513	140800	4687460300	156400	156300	156500	156300	40
298	20240513	140700	4681206900	156400	156400	156500	156300	70
299	20240513	140600	4670257800	156400	156400	156500	156400	53
300	20240513	140500	4661966900	156400	156500	156500	156400	63
301	20240513	140400	4652110900	156400	156600	156600	156400	71
302	20240513	140300	4640999500	156500	156500	156600	156400	52
303	20240513	140200	4632862000	156500	156400	156500	156400	39
304	20240513	140100	4626760200	156400	156400	156500	156400	32
305	20240513	140000	4621753500	156500	156200	156500	156200	93
306	20240513	135900	4607203200	156300	156500	156500	156300	61
307	20240513	135800	4597664500	156400	156400	156400	156300	30
308	20240513	135700	4592974000	156300	156500	156500	156300	69
309	20240513	135600	4582181500	156400	156400	156500	156400	34
310	20240513	135500	4576862200	156500	156500	156600	156500	231
311	20240513	135400	4540707600	156600	156500	156600	156500	71
312	20240513	135300	4529594300	156600	156500	156600	156500	62
313	20240513	135200	4519887800	156600	156500	156600	156400	183
314	20240513	135100	4491246000	156400	156400	156500	156400	38
315	20240513	135000	4485301100	156400	156500	156500	156400	32
316	20240513	134900	4480294400	156400	156400	156500	156400	65
317	20240513	134800	4470125600	156400	156400	156400	156300	51
318	20240513	134700	4462152300	156400	156300	156400	156200	34
319	20240513	134600	4456837300	156200	156300	156500	156200	18
320	20240513	134500	4454023700	156200	156400	156400	156200	82
321	20240513	134400	4441204500	156400	156300	156400	156300	15
322	20240513	134300	4438859700	156300	156400	156400	156300	9
323	20240513	134200	4437452700	156200	156400	156500	156200	66
324	20240513	134100	4427140100	156300	156400	156500	156300	38
325	20240513	134000	4421197400	156300	156300	156400	156200	39
326	20240513	133900	4415101500	156300	156500	156500	156200	347
327	20240513	133800	4360830000	156500	156400	156500	156400	35
328	20240513	133700	4355354300	156500	156400	156500	156400	39
329	20240513	133600	4349252500	156400	156500	156500	156400	393
330	20240513	133500	4287748700	156600	156500	156600	156500	44
331	20240513	133400	4280860400	156500	156500	156600	156500	73
332	20240513	133300	4269435400	156500	156500	156600	156500	32
333	20240513	133200	4264425800	156600	156600	156600	156500	63
334	20240513	133100	4254562300	156600	156500	156600	156500	65
335	20240513	133000	4244383600	156600	156700	156700	156500	76
336	20240513	132900	4232480800	156600	156600	156600	156500	51
337	20240513	132800	4224495100	156600	156500	156600	156500	27
338	20240513	132700	4220268200	156600	156500	156700	156500	273
339	20240513	132600	4177517200	156600	156600	156700	156600	63
340	20240513	132500	4167649600	156600	156600	156700	156600	275
341	20240513	132400	4124581900	156500	156500	156600	156500	22
342	20240513	132300	4121138400	156500	156500	156600	156500	41
343	20240513	132200	4114720300	156600	156700	156700	156500	43
344	20240513	132100	4107987600	156500	156500	156600	156500	34
345	20240513	132000	4102664700	156500	156600	156700	156500	37
346	20240513	131900	4096870200	156600	156600	156700	156600	82
347	20240513	131800	4084026800	156700	156600	156700	156600	42
348	20240513	131700	4077448000	156600	156600	156700	156600	53
349	20240513	131600	4069146100	156700	156700	156700	156600	34
350	20240513	131500	4063819200	156600	156600	156700	156500	80
351	20240513	131400	4051292400	156600	156500	156600	156500	14
352	20240513	131300	4049101000	156600	156600	156700	156500	79
353	20240513	131200	4036730200	156600	156700	156700	156600	35
354	20240513	131100	4031247500	156700	156800	156800	156600	259
355	20240513	131000	3990660500	156700	156800	156800	156700	44
356	20240513	130900	3983762700	156700	156800	156800	156700	33
357	20240513	130800	3978589700	156800	156800	156800	156700	29
358	20240513	130700	3974043200	156700	156800	156800	156700	34
359	20240513	130600	3968713500	156900	156700	156900	156700	31
360	20240513	130500	3963853400	156800	156900	156900	156700	155
361	20240513	130400	3939548900	156800	156800	156900	156800	22
362	20240513	130300	3936099000	156800	156900	156900	156800	24
363	20240513	130200	3932335600	156800	156900	156900	156800	28
364	20240513	130100	3927943300	156800	156800	156900	156700	56
365	20240513	130000	3919162300	156800	156800	156900	156800	244
366	20240513	125900	3880900900	156800	156800	156900	156800	142
367	20240513	125800	3858634900	156800	156700	156800	156700	48
368	20240513	125700	3851110100	156700	156600	156800	156600	117
369	20240513	125600	3832772300	156700	156700	156700	156600	86
370	20240513	125500	3819297400	156600	156700	156700	156600	22
371	20240513	125400	3815851500	156700	156700	156700	156600	13
372	20240513	125300	3813815500	156600	156600	156700	156600	25
373	20240513	125200	3809899100	156600	156600	156700	156600	28
374	20240513	125100	3805513800	156700	156700	156700	156600	13
375	20240513	125000	3803477600	156600	156700	156700	156600	13
376	20240513	124900	3801441600	156700	156700	156800	156700	67
377	20240513	124800	3790941700	156800	156800	156800	156700	21
378	20240513	124700	3787649800	156700	156800	156800	156700	113
379	20240513	124600	3769941800	156800	156700	156800	156700	146
380	20240513	124500	3747062300	156600	156800	156800	156600	39
381	20240513	124400	3740950100	156700	156700	156800	156700	139
382	20240513	124300	3719166200	156800	156600	156800	156600	31
383	20240513	124200	3714308900	156700	156600	156700	156600	63
384	20240513	124100	3704437100	156600	156700	156700	156600	16
385	20240513	124000	3701930200	156600	156500	156700	156500	186
386	20240513	123900	3672801600	156500	156600	156600	156500	63
387	20240513	123800	3662941800	156500	156600	156600	156400	8
388	20240513	123700	3661689600	156400	156500	156600	156400	24
389	20240513	123600	3657933300	156400	156500	156500	156400	55
390	20240513	123500	3649326200	156600	156600	156600	156500	65
391	20240513	123400	3639152500	156500	156500	156600	156500	26
392	20240513	123300	3635081300	156600	156500	156600	156400	33
393	20240513	123200	3629916900	156500	156500	156500	156400	160
394	20240513	123100	3604892200	156500	156500	156500	156400	7
395	20240513	123000	3603796900	156500	156500	156500	156400	131
396	20240513	122900	3583305800	156400	156500	156500	156400	21
397	20240513	122800	3580020300	156400	156400	156500	156300	559
398	20240513	122700	3492592100	156300	156300	156400	156300	5
399	20240513	122600	3491810400	156400	156300	156400	156200	67
400	20240513	122500	3481337200	156200	156300	156300	156200	37
401	20240513	122400	3475554900	156300	156300	156300	156100	42
402	20240513	122300	3468991100	156100	156200	156200	156100	5
403	20240513	122200	3468210200	156300	156200	156400	156100	139
404	20240513	122100	3446482700	156100	156100	156200	156100	15
405	20240513	122000	3444141000	156200	156200	156200	156100	16
406	20240513	121900	3441642000	156200	156100	156200	156100	14
407	20240513	121800	3439456000	156200	156100	156200	156100	21
408	20240513	121700	3436176600	156200	156200	156200	156100	8
409	20240513	121600	3434927100	156200	156200	156200	156200	21
410	20240513	121500	3431646900	156200	156100	156300	156100	6
411	20240513	121400	3430709700	156200	156300	156300	156100	16
412	20240513	121300	3428211200	156100	156100	156300	156100	3
413	20240513	121200	3427742700	156100	156100	156300	156100	19
414	20240513	121100	3424773900	156300	156200	156300	156200	50
415	20240513	121000	3416959000	156200	156400	156500	156200	54
416	20240513	120900	3408518100	156400	156000	156500	155900	851
417	20240513	120800	3275664000	155900	155900	155900	155900	3
418	20240513	120700	3275196300	156000	156000	156000	155900	20
419	20240513	120600	3272076400	155900	155900	156000	155900	26
420	20240513	120500	3268021500	155900	156000	156000	155900	27
421	20240513	120400	3263811800	156000	155900	156000	155900	49
422	20240513	120300	3256171700	156000	155700	156000	155700	264
423	20240513	120200	3215044800	155600	155900	155900	155600	468
424	20240513	120100	3142169400	155900	155900	155900	155800	21
425	20240513	120000	3138896700	155800	155800	155900	155800	452
426	20240513	115900	3068472900	155900	155900	156000	155800	167
427	20240513	115800	3042437000	156000	155900	156000	155900	12
428	20240513	115700	3040565900	156000	155900	156000	155900	23
429	20240513	115600	3036978600	155900	156000	156000	155900	33
430	20240513	115500	3031831900	155900	155800	156000	155800	152
431	20240513	115400	3008133600	155800	155800	155900	155800	8
432	20240513	115300	3006886900	155800	155800	155900	155800	7
433	20240513	115200	3005796100	155900	155900	156200	155800	87
434	20240513	115100	2992228100	155900	156100	156400	155900	93
435	20240513	115000	2977699300	156000	156400	156400	156000	217
436	20240513	114900	2943809100	156400	156300	156400	156300	4
437	20240513	114800	2943183700	156300	156100	156300	156100	8
438	20240513	114700	2941933700	156100	156200	156400	156100	102
439	20240513	114600	2925993900	156200	156100	156200	156100	4
440	20240513	114500	2925369400	156100	156200	156200	156100	12
441	20240513	114400	2923495800	156200	156100	156200	156100	7
442	20240513	114300	2922402700	156100	156100	156200	156100	27
443	20240513	114200	2918187600	156100	156000	156200	156000	28
444	20240513	114100	2913816600	156100	156000	156100	156000	7
445	20240513	114000	2912724300	156000	156000	156100	156000	16
446	20240513	113900	2910227900	156100	156000	156100	156000	13
447	20240513	113800	2908199000	155900	155900	156000	155900	5
448	20240513	113700	2907419300	156000	155900	156000	155900	36
449	20240513	113600	2901803800	155900	156000	156000	155900	31
450	20240513	113500	2896969400	156000	156000	156000	155900	70
451	20240513	113400	2886056200	155900	156000	156000	155900	20
452	20240513	113300	2882936600	155900	155900	156000	155900	6
453	20240513	113200	2882000900	156000	156100	156100	155900	61
454	20240513	113100	2872487900	156000	156100	156100	155900	54
455	20240513	113000	2864065000	156000	156100	156200	156000	390
456	20240513	112900	2803186100	156200	156200	156200	156100	26
457	20240513	112800	2799125200	156200	156300	156300	156100	160
458	20240513	112700	2774133400	156200	156200	156300	156200	5
459	20240513	112600	2773352300	156200	156100	156200	156100	46
460	20240513	112500	2766167300	156200	156000	156200	156000	17
461	20240513	112400	2763512700	156000	156100	156200	156000	66
462	20240513	112300	2753211400	156200	156000	156200	156000	8
463	20240513	112200	2751962800	156000	155900	156000	155900	65
464	20240513	112100	2741827600	156000	155900	156300	155900	349
465	20240513	112000	2687401800	155900	156000	156000	155900	11
466	20240513	111900	2685686200	155900	155900	156000	155900	32
467	20240513	111800	2680695400	156000	156300	156400	155900	298
468	20240513	111700	2634177600	156300	156400	156500	156300	35
469	20240513	111600	2628703600	156400	156600	156600	156400	172
470	20240513	111500	2601783800	156500	156500	156600	156500	22
471	20240513	111400	2598340700	156500	156600	156600	156500	9
472	20240513	111300	2596931600	156500	156500	156600	156500	13
473	20240513	111200	2594896900	156400	156400	156600	156400	5
474	20240513	111100	2594114500	156400	156600	156600	156300	10
475	20240513	111000	2592550000	156300	156600	156600	156300	2
476	20240513	110900	2592237100	156300	156600	156700	156300	176
477	20240513	110800	2564684900	156700	156600	156700	156600	158
478	20240513	110700	2539936600	156600	156500	156600	156500	86
479	20240513	110600	2526477500	156400	156300	156500	156300	55
480	20240513	110500	2517875900	156300	156200	156300	156200	98
481	20240513	110400	2502566100	156200	156300	156300	156200	6
482	20240513	110300	2501628700	156300	156200	156300	156200	24
483	20240513	110200	2497879600	156200	156200	156200	156200	8
484	20240513	110100	2496630000	156300	156300	156300	156200	9
485	20240513	110000	2495223600	156400	156100	156400	156100	81
486	20240513	105900	2482559500	156200	156200	156200	156100	4
487	20240513	105800	2481934800	156200	156200	156700	156200	62
488	20240513	105700	2472249700	156800	156200	156800	156100	75
489	20240513	105600	2460527700	156200	156300	156800	156200	170
490	20240513	105500	2433970600	156800	156900	156900	156300	98
491	20240513	105400	2418603800	156900	156400	156900	156200	169
492	20240513	105300	2392181100	156400	157000	157000	156400	81
493	20240513	105200	2379498700	157000	156500	157000	156500	9
494	20240513	105100	2378087700	156500	156500	157000	156500	4
495	20240513	105000	2377461200	157000	156800	157000	156500	961
496	20240513	104900	2227022400	156600	156600	156600	156600	2
497	20240513	104800	2226709200	156600	156800	156800	156600	6
498	20240513	104700	2225768800	156800	156600	156800	156500	345
499	20240513	104600	2171769500	156500	156600	156600	156500	94
500	20240513	104500	2157049700	156700	156700	156800	156700	37
501	20240513	104400	2151250300	156700	156900	156900	156700	61
502	20240513	104300	2141685400	156800	156700	156800	156700	8
503	20240513	104200	2140431700	156700	156700	156900	156700	4
504	20240513	104100	2139804700	156900	156900	156900	156700	97
505	20240513	104000	2124604200	156700	156700	156700	156700	2
506	20240513	103900	2124290800	156700	156700	156700	156700	18
507	20240513	103800	2121470200	156800	157000	157000	156700	9
508	20240513	103700	2120058100	156700	156700	156800	156700	22
509	20240513	103600	2116608700	156700	156700	156700	156700	1
510	20240513	103500	2116452000	156700	156800	156800	156700	21
511	20240513	103400	2113160100	156700	156700	156700	156700	2
512	20240513	103300	2112846700	156700	156600	156700	156600	91
513	20240513	103200	2098590200	156700	156700	156800	156700	98
514	20240513	103100	2083229200	156700	156700	157000	156700	21
515	20240513	103000	2079937900	156700	156700	157000	156700	70
516	20240513	102900	2068959900	156700	157000	157000	156700	77
517	20240513	102800	2056890100	157000	157100	157200	156900	111
518	20240513	102700	2039455300	157100	156800	157100	156800	93
519	20240513	102600	2024864200	156800	156800	156800	156800	27
520	20240513	102500	2020630600	157000	157100	157100	157000	34
521	20240513	102400	2015292500	157000	157000	157000	157000	80
522	20240513	102300	2002732500	157000	157000	157300	157000	165
523	20240513	102200	1976826900	157000	157300	157300	157000	2
524	20240513	102100	1976512600	157300	157000	157300	157000	69
525	20240513	102000	1965659200	157000	157200	157300	157000	14
526	20240513	101900	1963458900	157400	157300	157400	157300	76
527	20240513	101800	1951504000	157300	157200	157300	157200	3
528	20240513	101700	1951032300	157300	157300	157300	157300	1
529	20240513	101600	1950875000	157300	157300	157300	157000	13
530	20240513	101500	1948832400	157100	157200	157200	157100	15
531	20240513	101400	1946475700	157100	157100	157100	157100	3
532	20240513	101300	1946004400	157000	157100	157400	157000	259
533	20240513	101200	1905263600	157400	157200	157400	157000	89
534	20240513	101100	1891273500	157200	157200	157200	157200	0
535	20240513	101000	1891273500	157200	157200	157200	157100	16
536	20240513	100900	1888759700	157200	157100	157200	157100	13
537	20240513	100800	1886716300	157100	157200	157200	157100	43
538	20240513	100700	1879960800	157100	157200	157200	157100	10
539	20240513	100600	1878389300	157100	157100	157100	157100	3
540	20240513	100500	1877918000	157000	157200	157200	157000	22
541	20240513	100400	1874462400	157200	157300	157400	157200	126
542	20240513	100300	1854642700	157200	157300	157300	157200	8
543	20240513	100200	1853385000	157400	157400	157400	157300	60
544	20240513	100100	1843943800	157400	157200	157400	157200	7
545	20240513	100000	1842843200	157100	157100	157400	157100	45
546	20240513	095900	1835770100	157100	157300	157400	157100	80
547	20240513	095800	1823181200	157000	157300	157300	157000	29
548	20240513	095700	1818620100	157300	157600	157600	157300	203
549	20240513	095600	1786686800	157300	157600	157700	157300	9
550	20240513	095500	1785268800	157600	157300	157600	157300	6
551	20240513	095400	1784323500	157300	157100	157700	157100	343
552	20240513	095300	1730323900	157600	156800	157600	156800	315
553	20240513	095200	1680711700	156700	156800	156800	156700	2
554	20240513	095100	1680398200	157500	157500	157500	157500	30
555	20240513	095000	1675673200	156700	157000	157500	156700	131
556	20240513	094900	1655077700	156600	157100	157600	156600	5193
557	20240513	094800	837990500	157100	156800	157400	156800	464
558	20240513	094700	765082800	156700	156700	156800	156700	15
559	20240513	094600	762731300	156700	156700	156800	156700	44
560	20240513	094500	755835300	156700	156800	156800	156700	16
561	20240513	094400	753327100	156600	156800	156800	156600	29
562	20240513	094300	748782300	156800	156800	156900	156600	63
563	20240513	094200	738905800	156700	156900	156900	156600	149
564	20240513	094100	715542500	157000	156900	157000	156900	14
565	20240513	094000	713345700	156900	157000	157000	156900	5
566	20240513	093900	712561100	157000	156800	157000	156800	78
567	20240513	093800	700327600	156700	156800	156800	156700	17
568	20240513	093700	697663500	156700	156700	156700	156700	5
569	20240513	093600	696880000	156700	156700	156700	156700	89
570	20240513	093500	682933700	156700	156700	156700	156700	35
571	20240513	093400	677449200	156800	157000	157000	156700	347
572	20240513	093300	623013500	157000	157000	157000	156900	70
573	20240513	093200	612023600	157000	157100	157200	157000	118
574	20240513	093100	593486700	157100	157200	157200	157100	17
575	20240513	093000	590815800	157200	157300	157400	157100	77
576	20240513	092900	578709000	157300	157500	157500	157300	56
577	20240513	092800	569894400	157500	157500	157600	157500	31
578	20240513	092700	565011800	157500	157600	157600	157500	27
579	20240513	092600	560756700	157600	157800	157800	157500	274
580	20240513	092500	517542800	157700	157800	157900	157500	440
581	20240513	092400	448133400	157700	157500	157700	157500	61
582	20240513	092300	438514500	157500	157500	157600	157500	31
583	20240513	092200	433631900	157800	157700	157800	157500	16
584	20240513	092100	431108700	157500	157700	157700	157500	54
585	20240513	092000	422594500	157600	157700	157800	157600	178
586	20240513	091900	394520700	157800	157700	157800	157400	273
587	20240513	091800	351494500	157600	157600	157700	157600	29
588	20240513	091700	346921600	157700	157500	157700	157500	54
589	20240513	091600	338410000	157600	157500	157600	157500	16
590	20240513	091500	335889300	157600	157500	157600	157500	49
591	20240513	091400	328168500	157500	157400	157600	157400	94
592	20240513	091300	313364900	157400	156900	157400	156900	179
593	20240513	091200	285251000	156900	156600	157000	156600	154
594	20240513	091100	261098000	156700	156900	156900	156300	154
595	20240513	091000	236966900	156900	156900	156900	156800	14
596	20240513	090900	234770600	156800	156800	156800	156800	13
597	20240513	090800	232732200	156800	156800	157100	156800	158
598	20240513	090700	207952700	156800	157300	157300	156800	417
599	20240513	090600	142368200	157300	156800	157400	156800	228
600	20240513	090500	106505100	156700	157000	157000	156700	27
601	20240513	090400	102270900	156900	156200	157000	156100	90
602	20240513	090300	88166000	156100	156100	156800	156000	88
603	20240513	090200	74387600	156100	156700	156700	156100	32
604	20240513	090100	69381700	156700	156700	156700	156700	9
605	20240513	090000	67971400	157000	157000	157000	156700	407