KissMeData/010060/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	185300	4991069200	98200	98200	98200	98200	1261
3	20240514	185200	4991069200	98200	98200	98200	98200	0
4	20240514	185100	4991069200	98200	98200	98200	98200	0
5	20240514	185000	4991069200	98200	98200	98200	98200	0
6	20240514	184900	4991069200	98200	98200	98200	98200	0
7	20240514	184800	4991069200	98200	98200	98200	98200	0
8	20240514	184700	4991069200	98200	98200	98200	98200	0
9	20240514	184600	4991069200	98200	98200	98200	98200	0
10	20240514	184500	4991069200	98200	98200	98200	98200	0
11	20240514	184400	4991069200	98200	98200	98200	98200	0
12	20240514	184300	4991069200	98200	98200	98200	98200	0
13	20240514	184200	4991069200	98200	98200	98200	98200	0
14	20240514	184100	4991069200	98200	98200	98200	98200	0
15	20240514	184000	4991069200	98200	98200	98200	98200	0
16	20240514	183900	4991069200	98200	98200	98200	98200	0
17	20240514	183800	4991069200	98200	98200	98200	98200	0
18	20240514	183700	4991069200	98200	98200	98200	98200	0
19	20240514	183600	4991069200	98200	98200	98200	98200	0
20	20240514	183500	4991069200	98200	98200	98200	98200	0
21	20240514	183400	4991069200	98200	98200	98200	98200	0
22	20240514	183300	4991069200	98200	98200	98200	98200	0
23	20240514	183200	4991069200	98200	98200	98200	98200	0
24	20240514	183100	4991069200	98200	98200	98200	98200	0
25	20240514	183000	4991069200	98200	98200	98200	98200	0
26	20240514	182900	4991069200	98200	98200	98200	98200	0
27	20240514	182800	4991069200	98200	98200	98200	98200	0
28	20240514	182700	4991069200	98200	98200	98200	98200	0
29	20240514	182600	4991069200	98200	98200	98200	98200	0
30	20240514	182500	4991069200	98200	98200	98200	98200	0
31	20240514	182400	4991069200	98200	98200	98200	98200	0
32	20240514	182300	4991069200	98200	98200	98200	98200	1261
33	20240514	182200	4991069200	98200	98200	98200	98200	0
34	20240514	182100	4991069200	98200	98200	98200	98200	0
35	20240514	182000	4991069200	98200	98200	98200	98200	0
36	20240514	181900	4991069200	98200	98200	98200	98200	0
37	20240514	181800	4991069200	98200	98200	98200	98200	0
38	20240514	181700	4991069200	98200	98200	98200	98200	0
39	20240514	181600	4991069200	98200	98200	98200	98200	0
40	20240514	181500	4991069200	98200	98200	98200	98200	0
41	20240514	181400	4991069200	98200	98200	98200	98200	0
42	20240514	181300	4991069200	98200	98200	98200	98200	0
43	20240514	181200	4991069200	98200	98200	98200	98200	0
44	20240514	181100	4991069200	98200	98200	98200	98200	0
45	20240514	181000	4991069200	98200	98200	98200	98200	0
46	20240514	180900	4991069200	98200	98200	98200	98200	0
47	20240514	180800	4991069200	98200	98200	98200	98200	0
48	20240514	180700	4991069200	98200	98200	98200	98200	0
49	20240514	180600	4991069200	98200	98200	98200	98200	0
50	20240514	180500	4991069200	98200	98200	98200	98200	0
51	20240514	180400	4991069200	98200	98200	98200	98200	0
52	20240514	180300	4991069200	98200	98200	98200	98200	0
53	20240514	180200	4991069200	98200	98200	98200	98200	0
54	20240514	180100	4991069200	98200	98200	98200	98200	0
55	20240514	180000	4991069200	98200	98200	98200	98200	0
56	20240514	175900	4991069200	98200	98200	98200	98200	0
57	20240514	175800	4991069200	98200	98200	98200	98200	0
58	20240514	175700	4991069200	98200	98200	98200	98200	0
59	20240514	175600	4991069200	98200	98200	98200	98200	0
60	20240514	175500	4991069200	98200	98200	98200	98200	0
61	20240514	175400	4991069200	98200	98200	98200	98200	0
62	20240514	175300	4991069200	98200	98200	98200	98200	1261
63	20240514	175200	4991069200	98200	98200	98200	98200	0
64	20240514	175100	4991069200	98200	98200	98200	98200	0
65	20240514	175000	4991069200	98200	98200	98200	98200	0
66	20240514	174900	4991069200	98200	98200	98200	98200	0
67	20240514	174800	4991069200	98200	98200	98200	98200	0
68	20240514	174700	4991069200	98200	98200	98200	98200	0
69	20240514	174600	4991069200	98200	98200	98200	98200	0
70	20240514	174500	4991069200	98200	98200	98200	98200	0
71	20240514	174400	4991069200	98200	98200	98200	98200	0
72	20240514	174300	4991069200	98200	98200	98200	98200	0
73	20240514	174200	4991069200	98200	98200	98200	98200	0
74	20240514	174100	4991069200	98200	98200	98200	98200	0
75	20240514	174000	4991069200	98200	98200	98200	98200	0
76	20240514	173900	4991069200	98200	98200	98200	98200	0
77	20240514	173800	4991069200	98200	98200	98200	98200	0
78	20240514	173700	4991069200	98200	98200	98200	98200	0
79	20240514	173600	4991069200	98200	98200	98200	98200	0
80	20240514	173500	4991069200	98200	98200	98200	98200	0
81	20240514	173400	4991069200	98200	98200	98200	98200	0
82	20240514	173300	4991069200	98200	98200	98200	98200	0
83	20240514	173200	4991069200	98200	98200	98200	98200	0
84	20240514	173100	4991069200	98200	98200	98200	98200	0
85	20240514	173000	4991069200	98200	98200	98200	98200	0
86	20240514	172900	4991069200	98200	98200	98200	98200	0
87	20240514	172800	4991069200	98200	98200	98200	98200	0
88	20240514	172700	4991069200	98200	98200	98200	98200	0
89	20240514	172600	4991069200	98200	98200	98200	98200	0
90	20240514	172500	4991069200	98200	98200	98200	98200	0
91	20240514	172400	4991069200	98200	98200	98200	98200	0
92	20240514	172300	4991069200	98200	98200	98200	98200	1261
93	20240514	172200	4991069200	98200	98200	98200	98200	0
94	20240514	172100	4991069200	98200	98200	98200	98200	0
95	20240514	172000	4991069200	98200	98200	98200	98200	0
96	20240514	171900	4991069200	98200	98200	98200	98200	0
97	20240514	171800	4991069200	98200	98200	98200	98200	0
98	20240514	171700	4991069200	98200	98200	98200	98200	0
99	20240514	171600	4991069200	98200	98200	98200	98200	0
100	20240514	171500	4991069200	98200	98200	98200	98200	0
101	20240514	171400	4991069200	98200	98200	98200	98200	0
102	20240514	171300	4991069200	98200	98200	98200	98200	0
103	20240514	171200	4991069200	98200	98200	98200	98200	0
104	20240514	171100	4991069200	98200	98200	98200	98200	0
105	20240514	171000	4991069200	98200	98200	98200	98200	0
106	20240514	170900	4991069200	98200	98200	98200	98200	0
107	20240514	170800	4991069200	98200	98200	98200	98200	0
108	20240514	170700	4991069200	98200	98200	98200	98200	0
109	20240514	170600	4991069200	98200	98200	98200	98200	0
110	20240514	170500	4991069200	98200	98200	98200	98200	0
111	20240514	170400	4991069200	98200	98200	98200	98200	0
112	20240514	170300	4991069200	98200	98200	98200	98200	0
113	20240514	170200	4991069200	98200	98200	98200	98200	0
114	20240514	170100	4991069200	98200	98200	98200	98200	0
115	20240514	170000	4991069200	98200	98200	98200	98200	0
116	20240514	165900	4991069200	98200	98200	98200	98200	0
117	20240514	165800	4991069200	98200	98200	98200	98200	0
118	20240514	165700	4991069200	98200	98200	98200	98200	0
119	20240514	165600	4991069200	98200	98200	98200	98200	0
120	20240514	165500	4991069200	98200	98200	98200	98200	0
121	20240514	165400	4991069200	98200	98200	98200	98200	0
122	20240514	165300	4991069200	98200	98200	98200	98200	1261
123	20240514	165200	4991069200	98200	98200	98200	98200	0
124	20240514	165100	4991069200	98200	98200	98200	98200	0
125	20240514	165000	4991069200	98200	98200	98200	98200	0
126	20240514	164900	4991069200	98200	98200	98200	98200	0
127	20240514	164800	4991069200	98200	98200	98200	98200	0
128	20240514	164700	4991069200	98200	98200	98200	98200	0
129	20240514	164600	4991069200	98200	98200	98200	98200	0
130	20240514	164500	4991069200	98200	98200	98200	98200	0
131	20240514	164400	4991069200	98200	98200	98200	98200	0
132	20240514	164300	4991069200	98200	98200	98200	98200	0
133	20240514	164200	4991069200	98200	98200	98200	98200	0
134	20240514	164100	4991069200	98200	98200	98200	98200	0
135	20240514	164000	4991069200	98200	98200	98200	98200	0
136	20240514	163900	4991069200	98200	98200	98200	98200	0
137	20240514	163800	4991069200	98200	98200	98200	98200	0
138	20240514	163700	4991069200	98200	98200	98200	98200	0
139	20240514	163600	4991069200	98200	98200	98200	98200	0
140	20240514	163500	4991069200	98200	98200	98200	98200	0
141	20240514	163400	4991069200	98200	98200	98200	98200	0
142	20240514	163300	4991069200	98200	98200	98200	98200	0
143	20240514	163200	4991069200	98200	98200	98200	98200	0
144	20240514	163100	4991069200	98200	98200	98200	98200	0
145	20240514	163000	4991069200	98200	98200	98200	98200	0
146	20240514	162900	4991069200	98200	98200	98200	98200	0
147	20240514	162800	4991069200	98200	98200	98200	98200	0
148	20240514	162700	4991069200	98200	98200	98200	98200	0
149	20240514	162600	4991069200	98200	98200	98200	98200	0
150	20240514	162500	4991069200	98200	98200	98200	98200	0
151	20240514	162400	4991069200	98200	98200	98200	98200	0
152	20240514	162300	4991069200	98200	98200	98200	98200	1261
153	20240514	162200	4991069200	98200	98200	98200	98200	0
154	20240514	162100	4991069200	98200	98200	98200	98200	0
155	20240514	162000	4991069200	98200	98200	98200	98200	0
156	20240514	161900	4991069200	98200	98200	98200	98200	0
157	20240514	161800	4991069200	98200	98200	98200	98200	0
158	20240514	161700	4991069200	98200	98200	98200	98200	0
159	20240514	161600	4991069200	98200	98200	98200	98200	0
160	20240514	161500	4991069200	98200	98200	98200	98200	0
161	20240514	161400	4991069200	98200	98200	98200	98200	0
162	20240514	161300	4991069200	98200	98200	98200	98200	0
163	20240514	161200	4991069200	98200	98200	98200	98200	0
164	20240514	161100	4991069200	98200	98200	98200	98200	0
165	20240514	161000	4991069200	98200	98200	98200	98200	0
166	20240514	160900	4991069200	98200	98200	98200	98200	0
167	20240514	160800	4991069200	98200	98200	98200	98200	0
168	20240514	160700	4991069200	98200	98200	98200	98200	0
169	20240514	160600	4991069200	98200	98200	98200	98200	0
170	20240514	160500	4991069200	98200	98200	98200	98200	0
171	20240514	160400	4991069200	98200	98200	98200	98200	0
172	20240514	160300	4991069200	98200	98200	98200	98200	0
173	20240514	160200	4991069200	98200	98200	98200	98200	0
174	20240514	160100	4991069200	98200	98200	98200	98200	0
175	20240514	160000	4991069200	98200	98200	98200	98200	0
176	20240514	155900	4991069200	98200	98200	98200	98200	0
177	20240514	155800	4991069200	98200	98200	98200	98200	0
178	20240514	155700	4991069200	98200	98200	98200	98200	0
179	20240514	155600	4991069200	98200	98200	98200	98200	0
180	20240514	155500	4991069200	98200	98200	98200	98200	0
181	20240514	155400	4991069200	98200	98200	98200	98200	0
182	20240514	155300	4991069200	98200	98200	98200	98200	1261
183	20240514	155200	4991069200	98200	98200	98200	98200	0
184	20240514	155100	4991069200	98200	98200	98200	98200	0
185	20240514	155000	4991069200	98200	98200	98200	98200	0
186	20240514	154900	4991069200	98200	98200	98200	98200	0
187	20240514	154800	4991069200	98200	98200	98200	98200	0
188	20240514	154700	4991069200	98200	98200	98200	98200	0
189	20240514	154600	4991069200	98200	98200	98200	98200	0
190	20240514	154500	4991069200	98200	98200	98200	98200	0
191	20240514	154400	4991069200	98200	98200	98200	98200	0
192	20240514	154300	4991069200	98200	98200	98200	98200	0
193	20240514	154200	4991069200	98200	98200	98200	98200	0
194	20240514	154100	4991069200	98200	98200	98200	98200	0
195	20240514	154000	4991069200	98200	98200	98200	98200	0
196	20240514	153900	4991069200	98200	98200	98200	98200	0
197	20240514	153800	4991069200	98200	98200	98200	98200	0
198	20240514	153700	4991069200	98200	98200	98200	98200	0
199	20240514	153600	4991069200	98200	98200	98200	98200	0
200	20240514	153500	4991069200	98200	98200	98200	98200	0
201	20240514	153400	4991069200	98200	98200	98200	98200	0
202	20240514	153300	4991069200	98200	98200	98200	98200	0
203	20240514	153200	4991069200	98200	98200	98200	98200	0
204	20240514	153100	4991069200	98200	98200	98200	98200	0
205	20240514	153000	4991069200	98200	98200	98200	98200	1261
206	20240514	152900	4867239000	98200	98200	98200	98200	0
207	20240514	152800	4867239000	98200	98200	98200	98200	0
208	20240514	152700	4867239000	98200	98200	98200	98200	0
209	20240514	152600	4867239000	98200	98200	98200	98200	0
210	20240514	152500	4867239000	98200	98200	98200	98200	0
211	20240514	152400	4867239000	98200	98200	98200	98200	0
212	20240514	152300	4867239000	98200	98200	98200	98200	0
213	20240514	152200	4867239000	98200	98200	98200	98200	0
214	20240514	152100	4867239000	98200	98200	98200	98200	0
215	20240514	152000	4867239000	98200	98200	98200	98200	0
216	20240514	151900	4867239000	98200	98200	98300	98100	69
217	20240514	151800	4860465500	98200	98200	98200	98100	37
218	20240514	151700	4856832900	98200	98200	98200	98200	57
219	20240514	151600	4851235500	98200	98300	98300	98100	49
220	20240514	151500	4846424600	98300	98200	98300	98200	19
221	20240514	151400	4844557500	98300	98200	98300	98200	53
222	20240514	151300	4839351200	98300	98200	98300	98200	22
223	20240514	151200	4837190300	98300	98300	98300	98200	28
224	20240514	151100	4834440200	98300	98300	98300	98200	60
225	20240514	151000	4828547100	98300	98300	98400	98300	90
226	20240514	150900	4819699700	98300	98400	98400	98300	125
227	20240514	150800	4807406300	98400	98400	98400	98300	37
228	20240514	150700	4803766500	98400	98400	98400	98400	13
229	20240514	150600	4802487300	98400	98400	98400	98300	22
230	20240514	150500	4800323500	98400	98400	98400	98400	5
231	20240514	150400	4799831500	98400	98400	98400	98300	22
232	20240514	150300	4797667100	98400	98300	98400	98300	27
233	20240514	150200	4795011200	98400	98300	98400	98300	1157
234	20240514	150100	4681264600	98300	98300	98300	98200	11
235	20240514	150000	4680183500	98200	98300	98300	98200	98
236	20240514	145900	4670550300	98300	98200	98300	98200	979
237	20240514	145800	4574405900	98200	98200	98200	98200	43
238	20240514	145700	4570183300	98200	98200	98200	98200	10
239	20240514	145600	4569201300	98200	98100	98200	98100	120
240	20240514	145500	4557417900	98200	98100	98200	98100	42
241	20240514	145400	4553293600	98200	98100	98200	98100	969
242	20240514	145300	4458181800	98200	98200	98200	98200	59
243	20240514	145200	4452388000	98200	98200	98200	98200	14
244	20240514	145100	4451013200	98200	98200	98200	98100	62
245	20240514	145000	4444926900	98200	98200	98200	98200	101
246	20240514	144900	4435008700	98200	98200	98200	98100	117
247	20240514	144800	4423520200	98200	98200	98200	98100	80
248	20240514	144700	4415666600	98200	98200	98200	98200	5
249	20240514	144600	4415175600	98200	98200	98200	98100	160
250	20240514	144500	4399464800	98200	98200	98200	98200	94
251	20240514	144400	4390234000	98200	98200	98200	98100	54
252	20240514	144300	4384932700	98200	98200	98200	98100	119
253	20240514	144200	4373247100	98200	98100	98200	98100	221
254	20240514	144100	4351566400	98100	98200	98200	98100	200
255	20240514	144000	4331927800	98200	98200	98200	98100	104
256	20240514	143900	4321724800	98200	98100	98200	98100	59
257	20240514	143800	4315932300	98200	98100	98200	98100	103
258	20240514	143700	4305818000	98200	98100	98200	98100	86
259	20240514	143600	4297372900	98000	98100	98200	98000	245
260	20240514	143500	4273334400	98200	98100	98200	98100	47
261	20240514	143400	4268722000	98100	98200	98200	98100	177
262	20240514	143300	4251358200	98200	98200	98200	98100	206
263	20240514	143200	4231129800	98200	98200	98200	98100	27
264	20240514	143100	4228480500	98100	98200	98200	98100	159
265	20240514	143000	4212873100	98200	98200	98200	98100	20
266	20240514	142900	4210909200	98200	98200	98200	98200	136
267	20240514	142800	4197554000	98100	98200	98200	98100	94
268	20240514	142700	4188323300	98100	98200	98200	98100	7
269	20240514	142600	4187636200	98200	98200	98200	98200	158
270	20240514	142500	4172120600	98100	98100	98200	98100	236
271	20240514	142400	4148968400	98100	98200	98200	98100	74
272	20240514	142300	4141707300	98100	98100	98100	98100	186
273	20240514	142200	4123460700	98000	98100	98100	98000	21
274	20240514	142100	4121400700	98200	98200	98200	98200	50
275	20240514	142000	4116490700	98200	98200	98200	98200	141
276	20240514	141900	4102644500	98200	98200	98200	98200	50
277	20240514	141800	4097734500	98200	98200	98200	97800	180
278	20240514	141700	4080081400	98200	98200	98200	98000	58
279	20240514	141600	4074392300	98200	98100	98200	98100	147
280	20240514	141500	4059970600	98100	98100	98100	98100	62
281	20240514	141400	4053888400	98200	98200	98200	98200	47
282	20240514	141300	4049273000	97800	98200	98200	97800	811
283	20240514	141200	3969896200	98100	98100	98100	98100	151
284	20240514	141100	3955083100	98100	98100	98100	98100	34
285	20240514	141000	3951747700	98100	98100	98100	98000	175
286	20240514	140900	3934584600	98200	98200	98200	98100	62
287	20240514	140800	3928496300	98200	98100	98200	98100	118
288	20240514	140700	3916909200	98200	98200	98200	98100	125
289	20240514	140600	3904636800	98200	98100	98200	98100	47
290	20240514	140500	3900021500	98200	98100	98200	98100	20
291	20240514	140400	3898058800	98100	98000	98100	98000	145
292	20240514	140300	3883834400	98100	98100	98100	98100	38
293	20240514	140200	3880106600	98100	98000	98100	98000	233
294	20240514	140100	3857269500	98000	98100	98100	98000	38
295	20240514	140000	3853542300	98000	98200	98200	98000	38
296	20240514	135900	3849815000	98200	98200	98200	98100	231
297	20240514	135800	3827131200	98100	98200	98200	98100	57
298	20240514	135700	3821538900	98100	98100	98200	98100	245
299	20240514	135600	3797504300	98100	98100	98100	98100	69
300	20240514	135500	3790735400	98100	98100	98100	98000	93
301	20240514	135400	3781612200	98100	98100	98100	98000	97
302	20240514	135300	3772096800	98100	98100	98100	98100	48
303	20240514	135200	3767388000	98100	98100	98100	98000	116
304	20240514	135100	3756012400	98000	98000	98100	98000	132
305	20240514	135000	3743064300	98100	98000	98100	98000	13
306	20240514	134900	3741789200	98100	98100	98100	98100	109
307	20240514	134800	3731096300	98100	98100	98100	98100	17
308	20240514	134700	3729428600	98100	98100	98100	98100	99
309	20240514	134600	3719716700	98100	98100	98100	98000	117
310	20240514	134500	3708240000	98100	98100	98100	98000	18
311	20240514	134400	3706474300	98100	98000	98100	98000	93
312	20240514	134300	3697351200	98100	98100	98100	98000	123
313	20240514	134200	3685285000	98100	98100	98100	98100	32
314	20240514	134100	3682145800	98100	98100	98100	98100	86
315	20240514	134000	3673709200	98000	98100	98100	98000	42
316	20240514	133900	3669592000	98100	98100	98100	98100	172
317	20240514	133800	3652718800	98100	98000	98100	98000	124
318	20240514	133700	3640554800	98100	98100	98100	98000	13
319	20240514	133600	3639279600	98100	98100	98100	98000	130
320	20240514	133500	3626526800	98000	98100	98100	98000	59
321	20240514	133400	3620744000	98100	98100	98100	98000	123
322	20240514	133300	3608677800	98000	98100	98100	98000	62
323	20240514	133200	3602597700	98000	98000	98000	97900	535
324	20240514	133100	3550167800	97900	98000	98000	97900	55
325	20240514	133000	3544778900	98000	98000	98000	97800	91
326	20240514	132900	3535861700	97900	98000	98000	97900	147
327	20240514	132800	3521463500	98000	98000	98000	97900	99
328	20240514	132700	3511761700	98000	98000	98000	98000	0
329	20240514	132600	3511761700	98000	98000	98000	97900	217
330	20240514	132500	3490504800	98000	98000	98000	98000	5
331	20240514	132400	3490014800	98000	98000	98000	98000	47
332	20240514	132300	3485408800	97900	98000	98000	97900	129
333	20240514	132200	3472770600	98000	98000	98000	98000	104
334	20240514	132100	3462578600	98000	98000	98000	98000	98
335	20240514	132000	3452974600	98000	98000	98000	98000	11
336	20240514	131900	3451896600	98000	97900	98000	97900	57
337	20240514	131800	3446310800	98000	97900	98000	97800	409
338	20240514	131700	3406254400	97900	98000	98000	97900	42
339	20240514	131600	3402141800	98000	98000	98000	97900	81
340	20240514	131500	3394205800	98000	98000	98000	97900	12
341	20240514	131400	3393030100	98000	98000	98000	97800	51
342	20240514	131300	3388033200	97900	97700	97900	97700	186
343	20240514	131200	3369831000	97900	97900	97900	97800	100
344	20240514	131100	3360047900	97900	98100	98100	97900	127
345	20240514	131000	3347600600	98100	98000	98100	98000	129
346	20240514	130900	3334953200	98100	98100	98100	98100	147
347	20240514	130800	3320532500	98100	98100	98200	98000	226
348	20240514	130700	3298361600	98100	98000	98100	98000	23
349	20240514	130600	3296106000	98100	98100	98100	98000	42
350	20240514	130500	3291985900	98100	98000	98100	98000	109
351	20240514	130400	3281293500	98100	98100	98100	98000	65
352	20240514	130300	3274918600	98000	98000	98100	98000	85
353	20240514	130200	3266588000	98000	98100	98100	98000	86
354	20240514	130100	3258158600	98000	98000	98000	97900	169
355	20240514	130000	3241596800	98000	97900	98000	97900	140
356	20240514	125900	3227889400	97900	97900	98000	97900	55
357	20240514	125800	3222500600	98000	97900	98000	97900	101
358	20240514	125700	3212602900	97900	98000	98000	97900	93
359	20240514	125600	3203489600	97900	97900	98000	97900	45
360	20240514	125500	3199081000	97900	97900	98000	97900	124
361	20240514	125400	3186929500	98000	98000	98000	97900	42
362	20240514	125300	3182814700	98000	98000	98000	97900	58
363	20240514	125200	3177131000	98000	98000	98000	97900	152
364	20240514	125100	3162235300	97900	98000	98000	97900	66
365	20240514	125000	3155770100	98000	98000	98000	97900	18
366	20240514	124900	3154006600	98000	97900	98000	97900	108
367	20240514	124800	3143423300	97900	98000	98000	97900	139
368	20240514	124700	3129802900	97900	98000	98000	97900	10
369	20240514	124600	3128823400	97900	97900	98000	97900	39
370	20240514	124500	3125002100	98000	97900	98000	97900	25
371	20240514	124400	3122552200	97900	97900	97900	97800	141
372	20240514	124300	3108748400	97900	97800	98000	97800	64
373	20240514	124200	3102482900	97800	98000	98000	97800	320
374	20240514	124100	3071153200	98100	98100	98100	98000	46
375	20240514	124000	3066644200	98000	98000	98100	98000	84
376	20240514	123900	3058412000	97900	98000	98000	97900	56
377	20240514	123800	3052924300	98000	97900	98000	97900	32
378	20240514	123700	3049788400	97900	98000	98000	97900	63
379	20240514	123600	3043614600	97900	98000	98000	97900	121
380	20240514	123500	3031756800	98000	97900	98000	97900	54
381	20240514	123400	3026465200	98000	98000	98000	98000	83
382	20240514	123300	3018331200	97900	98000	98000	97900	41
383	20240514	123200	3014313600	98000	98000	98000	97900	112
384	20240514	123100	3003338000	98000	97900	98000	97900	133
385	20240514	123000	2990304200	98000	98000	98000	97900	20
386	20240514	122900	2988344500	98000	98000	98000	97900	52
387	20240514	122800	2983248900	98000	98000	98000	97900	42
388	20240514	122700	2979133000	98000	97900	98000	97900	122
389	20240514	122600	2967178300	97900	97900	98000	97900	87
390	20240514	122500	2958652900	97900	97900	98000	97900	31
391	20240514	122400	2955615300	98000	97900	98000	97900	40
392	20240514	122300	2951695800	97900	97900	98000	97900	122
393	20240514	122200	2939740200	98000	98000	98000	97900	33
394	20240514	122100	2936506300	98000	98100	98100	98000	208
395	20240514	122000	2916114300	98000	98100	98100	98000	13
396	20240514	121900	2914839600	98100	98100	98100	98000	132
397	20240514	121800	2901890500	98100	98100	98100	98000	50
398	20240514	121700	2896985800	98100	98000	98100	98000	13
399	20240514	121600	2895710800	98100	98000	98100	98000	42
400	20240514	121500	2891591100	98000	98200	98200	98000	238
401	20240514	121400	2868233100	98100	98200	98200	98100	53
402	20240514	121300	2863029500	98100	98200	98200	98100	64
403	20240514	121200	2856745400	98200	98200	98200	98100	26
404	20240514	121100	2854192500	98100	98100	98200	98100	123
405	20240514	121000	2842114300	98100	98100	98200	98100	34
406	20240514	120900	2838778400	98200	98200	98200	98100	43
407	20240514	120800	2834556100	98200	98200	98200	98100	157
408	20240514	120700	2819139200	98200	98200	98200	98100	17
409	20240514	120600	2817470200	98100	98200	98200	98100	119
410	20240514	120500	2805784800	98200	98200	98200	98100	76
411	20240514	120400	2798321800	98100	98100	98200	98100	40
412	20240514	120300	2794394500	98200	98200	98200	98200	83
413	20240514	120200	2786243900	98100	98000	98100	98000	109
414	20240514	120100	2775551600	98100	98000	98100	98000	45
415	20240514	120000	2771138000	98000	98000	98100	98000	19
416	20240514	115900	2769274900	98100	98100	98100	98000	43
417	20240514	115800	2765056900	98100	98200	98200	98100	191
418	20240514	115700	2746302900	98200	98200	98200	98100	18
419	20240514	115600	2744535400	98200	98100	98200	98100	34
420	20240514	115500	2741199200	98100	98000	98100	98000	89
421	20240514	115400	2732468400	98100	98100	98100	97900	134
422	20240514	115300	2719323300	98000	98100	98100	98000	90
423	20240514	115200	2710494900	98100	98100	98100	98100	21
424	20240514	115100	2708434800	98100	97900	98100	97900	46
425	20240514	115000	2703926900	97900	97900	98000	97900	145
426	20240514	114900	2689717200	98000	97900	98000	97900	49
427	20240514	114800	2684916100	98000	98000	98000	97900	61
428	20240514	114700	2678938900	97900	97900	98000	97900	26
429	20240514	114600	2676393300	98000	98000	98000	97900	136
430	20240514	114500	2663066500	97900	97900	98000	97900	73
431	20240514	114400	2655913100	98000	98000	98100	97900	252
432	20240514	114300	2631218800	98100	98100	98100	98000	57
433	20240514	114200	2625628200	98000	98100	98100	98000	75
434	20240514	114100	2618271200	98100	98000	98100	98000	195
435	20240514	114000	2599142200	98000	98000	98100	98000	27
436	20240514	113900	2596495300	98100	98000	98100	98000	34
437	20240514	113800	2593160100	98100	98100	98100	97900	55
438	20240514	113700	2587765500	98100	98000	98100	98000	153
439	20240514	113600	2572762700	98100	98100	98100	98000	37
440	20240514	113500	2569133200	98100	98100	98100	98000	29
441	20240514	113400	2566288500	98000	98000	98100	97900	85
442	20240514	113300	2557958200	98000	98000	98000	98000	114
443	20240514	113200	2546786200	98000	98000	98000	97900	85
444	20240514	113100	2538456500	97900	98000	98000	97800	114
445	20240514	113000	2527299700	98100	98000	98100	97900	9
446	20240514	112900	2526417400	98100	98000	98100	97900	199
447	20240514	112800	2506912900	98000	98000	98000	98000	102
448	20240514	112700	2496916900	98000	98000	98000	97900	65
449	20240514	112600	2490547200	97900	98000	98000	97900	35
450	20240514	112500	2487117700	98000	98000	98000	97900	110
451	20240514	112400	2476337900	98000	98000	98000	97900	80
452	20240514	112300	2468498100	98000	98000	98000	97900	44
453	20240514	112200	2464186500	98000	98000	98000	98000	8
454	20240514	112100	2463402500	98000	97900	98000	97900	120
455	20240514	112000	2451652800	97800	97800	97800	97700	37
456	20240514	111900	2448034500	97800	97700	97800	97700	47
457	20240514	111800	2443438000	97800	97800	97800	97800	62
458	20240514	111700	2437374400	97800	97800	97800	97700	29
459	20240514	111600	2434540500	97900	97800	97900	97700	216
460	20240514	111500	2413407300	97800	97700	97800	97700	43
461	20240514	111400	2409202200	97800	97800	97800	97800	33
462	20240514	111300	2405974800	97700	97800	97800	97700	46
463	20240514	111200	2401476200	97800	97700	97800	97700	143
464	20240514	111100	2387496600	97800	97700	97800	97700	134
465	20240514	111000	2374394700	97700	97800	97800	97700	16
466	20240514	110900	2372830200	97800	97700	97800	97700	40
467	20240514	110800	2368918700	97700	97900	97900	97600	105
468	20240514	110700	2358649700	97800	97700	97800	97600	60
469	20240514	110600	2352784200	97700	97700	97900	97700	90
470	20240514	110500	2343985400	97700	97900	97900	97700	26
471	20240514	110400	2341442000	97800	97700	97900	97600	432
472	20240514	110300	2299226300	97700	97800	97800	97700	38
473	20240514	110200	2295510600	97800	97800	97800	97700	36
474	20240514	110100	2291990300	97700	97900	97900	97700	59
475	20240514	110000	2286220300	97700	97800	97900	97700	310
476	20240514	105900	2255893800	97800	98000	98000	97800	144
477	20240514	105800	2241794700	98000	98000	98000	98000	95
478	20240514	105700	2232484700	98000	98000	98100	98000	66
479	20240514	105600	2226016000	98100	98000	98100	98000	62
480	20240514	105500	2219939500	97900	97900	97900	97800	91
481	20240514	105400	2211030900	97900	97900	97900	97800	89
482	20240514	105300	2202317900	97900	97900	97900	97800	100
483	20240514	105200	2192528400	97900	98000	98000	97900	11
484	20240514	105100	2191450500	97900	98000	98000	97900	139
485	20240514	105000	2177828900	98000	98000	98100	98000	89
486	20240514	104900	2169106500	98100	98000	98100	98000	79
487	20240514	104800	2161358700	98100	98100	98100	98000	57
488	20240514	104700	2155769900	98000	98000	98100	98000	118
489	20240514	104600	2144205700	98000	97900	98000	97900	59
490	20240514	104500	2138426300	97900	97800	97900	97700	81
491	20240514	104400	2130496700	97900	97900	97900	97800	36
492	20240514	104300	2126972500	97900	97900	97900	97800	215
493	20240514	104200	2105929000	97900	97900	97900	97900	17
494	20240514	104100	2104264700	97900	97900	97900	97800	54
495	20240514	104000	2098978200	97800	97800	97800	97800	39
496	20240514	103900	2095164000	97800	97900	97900	97800	99
497	20240514	103800	2085472200	97800	97900	97900	97700	278
498	20240514	103700	2058293400	97900	98000	98000	97900	62
499	20240514	103600	2052222500	97800	98000	98000	97800	132
500	20240514	103500	2039305400	98000	98100	98100	98000	70
501	20240514	103400	2032439200	98100	97900	98100	97900	533
502	20240514	103300	1980204600	97900	98000	98000	97900	138
503	20240514	103200	1966690600	98000	98100	98100	98000	99
504	20240514	103100	1956987000	98100	98100	98100	98100	55
505	20240514	103000	1951591500	98100	98100	98100	98000	133
506	20240514	102900	1938544300	98100	97900	98100	97900	157
507	20240514	102800	1923153900	98000	98100	98100	97900	423
508	20240514	102700	1881714200	98000	98200	98200	98000	90
509	20240514	102600	1872886700	98200	98100	98200	98100	116
510	20240514	102500	1861495600	98200	98100	98200	98100	112
511	20240514	102400	1850506500	98200	98200	98200	98100	107
512	20240514	102300	1839999600	98100	98200	98200	98100	11
513	20240514	102200	1838920100	98200	98100	98200	98100	138
514	20240514	102100	1825370800	98200	98200	98200	98100	52
515	20240514	102000	1820264500	98200	98200	98200	98100	109
516	20240514	101900	1809560900	98200	98200	98300	98200	225
517	20240514	101800	1787453700	98300	98300	98300	98200	947
518	20240514	101700	1694445800	98300	98300	98300	98200	164
519	20240514	101600	1678324800	98200	98200	98300	98200	42
520	20240514	101500	1674196800	98200	98300	98300	98200	14
521	20240514	101400	1672821100	98300	98300	98300	98200	326
522	20240514	101300	1640777400	98200	98300	98300	98200	238
523	20240514	101200	1617405300	98300	98300	98300	98200	54
524	20240514	101100	1612099400	98300	98300	98300	98300	128
525	20240514	101000	1599517000	98300	98400	98400	98300	34
526	20240514	100900	1596174300	98300	98200	98300	98200	87
527	20240514	100800	1587622300	98300	98300	98300	98300	45
528	20240514	100700	1583198800	98300	98300	98300	98300	30
529	20240514	100600	1580249800	98300	98300	98400	98300	129
530	20240514	100500	1567561300	98300	98300	98400	98300	258
531	20240514	100400	1542191800	98400	98300	98400	98300	67
532	20240514	100300	1535600900	98400	98400	98400	98300	59
533	20240514	100200	1529800300	98300	98300	98300	97900	332
534	20240514	100100	1497199500	98300	98400	98400	98300	242
535	20240514	100000	1473391800	98300	98400	98400	98300	33
536	20240514	095900	1470147800	98400	98300	98400	98300	76
537	20240514	095800	1462673800	98300	98200	98300	98000	515
538	20240514	095700	1412103200	98300	98300	98300	98200	122
539	20240514	095600	1400111300	98300	98300	98300	98300	89
540	20240514	095500	1391362600	98300	98200	98300	98200	6
541	20240514	095400	1390772900	98200	98300	98300	98200	205
542	20240514	095300	1370621600	98300	98300	98400	98200	294
543	20240514	095200	1341723200	98200	98200	98300	98200	58
544	20240514	095100	1336027200	98300	98200	98300	98200	77
545	20240514	095000	1328461400	98200	98200	98200	98100	162
546	20240514	094900	1312562000	98200	98200	98200	98200	28
547	20240514	094800	1309812400	98300	98400	98400	98200	384
548	20240514	094700	1272086400	98400	98400	98400	98300	121
549	20240514	094600	1260188200	98300	98400	98400	98300	99
550	20240514	094500	1250448000	98400	98400	98400	98300	50
551	20240514	094400	1245528300	98500	98400	98500	98400	151
552	20240514	094300	1230656900	98500	98400	98500	98400	673
553	20240514	094200	1164420500	98400	98400	98400	98400	146
554	20240514	094100	1150054100	98400	98400	98500	98400	277
555	20240514	094000	1122792800	98400	98300	98500	98300	353
556	20240514	093900	1088070700	98300	98300	98500	98100	1261
557	20240514	093800	964072900	98200	98100	98200	98000	785
558	20240514	093700	887003700	98100	98100	98100	98100	74
559	20240514	093600	879744300	98100	98000	98200	97900	218
560	20240514	093500	858360000	98000	98000	98000	97800	331
561	20240514	093400	825944600	98000	98000	98100	98000	82
562	20240514	093300	817906900	98000	98100	98100	98000	82
563	20240514	093200	809865000	98100	98000	98100	98000	245
564	20240514	093100	785854400	97800	98000	98100	97800	256
565	20240514	093000	760778900	97900	97800	98000	97800	209
566	20240514	092900	740308200	97800	97700	97800	97700	67
567	20240514	092800	733760800	97600	97800	97800	97500	310
568	20240514	092700	703504800	97700	97000	97700	97000	325
569	20240514	092600	671825700	97000	97500	97500	97000	2077
570	20240514	092500	469353800	97500	97200	98000	97000	1186
571	20240514	092400	353643700	97100	97100	97100	97100	3
572	20240514	092300	353352400	97000	97300	97300	97000	180
573	20240514	092200	335874000	97300	97200	97400	97200	89
574	20240514	092100	327214800	97100	97100	97100	96900	87
575	20240514	092000	318768000	97200	97000	97200	96900	240
576	20240514	091900	295455100	97000	97000	97100	97000	18
577	20240514	091800	293708800	96900	97000	97000	96900	103
578	20240514	091700	283718200	97000	97100	97200	97000	280
579	20240514	091600	256531400	97000	97000	97000	97000	3
580	20240514	091500	256240400	96900	97100	97300	96900	375
581	20240514	091400	219816000	96800	96800	96800	96800	0
582	20240514	091300	219816000	96800	97100	97100	96800	476
583	20240514	091200	173627700	97100	97300	97300	97100	108
584	20240514	091100	163130900	97300	97400	97400	97300	31
585	20240514	091000	160113700	97400	97400	97700	97400	126
586	20240514	090900	147835000	97400	97600	97600	97400	64
587	20240514	090800	141592500	97700	97700	97700	97600	22
588	20240514	090700	139443400	97800	97600	98000	97600	4
589	20240514	090600	139052100	98000	98100	98100	97900	28
590	20240514	090500	136310000	97500	97300	98000	97200	476
591	20240514	090400	89913700	97300	97300	97300	97200	83
592	20240514	090300	81839400	97100	97100	97100	97100	0
593	20240514	090200	81839400	97100	97100	97100	97100	6
594	20240514	090100	81256800	97100	97100	97200	97000	197
595	20240514	090000	62116700	97000	98200	98200	97000	636