KissMeData/078600/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	194900	8353323100	93600	93600	93600	93600	2530
3	20240513	194800	8353323100	93600	93600	93600	93600	0
4	20240513	194700	8353323100	93600	93600	93600	93600	0
5	20240513	194600	8353323100	93600	93600	93600	93600	0
6	20240513	194500	8353323100	93600	93600	93600	93600	0
7	20240513	194400	8353323100	93600	93600	93600	93600	0
8	20240513	194300	8353323100	93600	93600	93600	93600	0
9	20240513	194200	8353323100	93600	93600	93600	93600	0
10	20240513	194100	8353323100	93600	93600	93600	93600	0
11	20240513	194000	8353323100	93600	93600	93600	93600	0
12	20240513	193900	8353323100	93600	93600	93600	93600	0
13	20240513	193800	8353323100	93600	93600	93600	93600	0
14	20240513	193700	8353323100	93600	93600	93600	93600	0
15	20240513	193600	8353323100	93600	93600	93600	93600	0
16	20240513	193500	8353323100	93600	93600	93600	93600	0
17	20240513	193400	8353323100	93600	93600	93600	93600	0
18	20240513	193300	8353323100	93600	93600	93600	93600	0
19	20240513	193200	8353323100	93600	93600	93600	93600	0
20	20240513	193100	8353323100	93600	93600	93600	93600	0
21	20240513	193000	8353323100	93600	93600	93600	93600	0
22	20240513	192900	8353323100	93600	93600	93600	93600	0
23	20240513	192800	8353323100	93600	93600	93600	93600	0
24	20240513	192700	8353323100	93600	93600	93600	93600	0
25	20240513	192600	8353323100	93600	93600	93600	93600	0
26	20240513	192500	8353323100	93600	93600	93600	93600	0
27	20240513	192400	8353323100	93600	93600	93600	93600	0
28	20240513	192300	8353323100	93600	93600	93600	93600	0
29	20240513	192200	8353323100	93600	93600	93600	93600	0
30	20240513	192100	8353323100	93600	93600	93600	93600	0
31	20240513	192000	8353323100	93600	93600	93600	93600	0
32	20240513	191900	8353323100	93600	93600	93600	93600	2530
33	20240513	191800	8353323100	93600	93600	93600	93600	0
34	20240513	191700	8353323100	93600	93600	93600	93600	0
35	20240513	191600	8353323100	93600	93600	93600	93600	0
36	20240513	191500	8353323100	93600	93600	93600	93600	0
37	20240513	191400	8353323100	93600	93600	93600	93600	0
38	20240513	191300	8353323100	93600	93600	93600	93600	0
39	20240513	191200	8353323100	93600	93600	93600	93600	0
40	20240513	191100	8353323100	93600	93600	93600	93600	0
41	20240513	191000	8353323100	93600	93600	93600	93600	0
42	20240513	190900	8353323100	93600	93600	93600	93600	0
43	20240513	190800	8353323100	93600	93600	93600	93600	0
44	20240513	190700	8353323100	93600	93600	93600	93600	0
45	20240513	190600	8353323100	93600	93600	93600	93600	0
46	20240513	190500	8353323100	93600	93600	93600	93600	0
47	20240513	190400	8353323100	93600	93600	93600	93600	0
48	20240513	190300	8353323100	93600	93600	93600	93600	0
49	20240513	190200	8353323100	93600	93600	93600	93600	0
50	20240513	190100	8353323100	93600	93600	93600	93600	0
51	20240513	190000	8353323100	93600	93600	93600	93600	0
52	20240513	185900	8353323100	93600	93600	93600	93600	0
53	20240513	185800	8353323100	93600	93600	93600	93600	0
54	20240513	185700	8353323100	93600	93600	93600	93600	0
55	20240513	185600	8353323100	93600	93600	93600	93600	0
56	20240513	185500	8353323100	93600	93600	93600	93600	0
57	20240513	185400	8353323100	93600	93600	93600	93600	0
58	20240513	185300	8353323100	93600	93600	93600	93600	0
59	20240513	185200	8353323100	93600	93600	93600	93600	0
60	20240513	185100	8353323100	93600	93600	93600	93600	0
61	20240513	185000	8353323100	93600	93600	93600	93600	0
62	20240513	184900	8353323100	93600	93600	93600	93600	2530
63	20240513	184800	8353323100	93600	93600	93600	93600	0
64	20240513	184700	8353323100	93600	93600	93600	93600	0
65	20240513	184600	8353323100	93600	93600	93600	93600	0
66	20240513	184500	8353323100	93600	93600	93600	93600	0
67	20240513	184400	8353323100	93600	93600	93600	93600	0
68	20240513	184300	8353323100	93600	93600	93600	93600	0
69	20240513	184200	8353323100	93600	93600	93600	93600	0
70	20240513	184100	8353323100	93600	93600	93600	93600	0
71	20240513	184000	8353323100	93600	93600	93600	93600	0
72	20240513	183900	8353323100	93600	93600	93600	93600	0
73	20240513	183800	8353323100	93600	93600	93600	93600	0
74	20240513	183700	8353323100	93600	93600	93600	93600	0
75	20240513	183600	8353323100	93600	93600	93600	93600	0
76	20240513	183500	8353323100	93600	93600	93600	93600	0
77	20240513	183400	8353323100	93600	93600	93600	93600	0
78	20240513	183300	8353323100	93600	93600	93600	93600	0
79	20240513	183200	8353323100	93600	93600	93600	93600	0
80	20240513	183100	8353323100	93600	93600	93600	93600	0
81	20240513	183000	8353323100	93600	93600	93600	93600	0
82	20240513	182900	8353323100	93600	93600	93600	93600	0
83	20240513	182800	8353323100	93600	93600	93600	93600	0
84	20240513	182700	8353323100	93600	93600	93600	93600	0
85	20240513	182600	8353323100	93600	93600	93600	93600	0
86	20240513	182500	8353323100	93600	93600	93600	93600	0
87	20240513	182400	8353323100	93600	93600	93600	93600	0
88	20240513	182300	8353323100	93600	93600	93600	93600	0
89	20240513	182200	8353323100	93600	93600	93600	93600	0
90	20240513	182100	8353323100	93600	93600	93600	93600	0
91	20240513	182000	8353323100	93600	93600	93600	93600	0
92	20240513	181900	8353323100	93600	93600	93600	93600	2530
93	20240513	181800	8353323100	93600	93600	93600	93600	0
94	20240513	181700	8353323100	93600	93600	93600	93600	0
95	20240513	181600	8353323100	93600	93600	93600	93600	0
96	20240513	181500	8353323100	93600	93600	93600	93600	0
97	20240513	181400	8353323100	93600	93600	93600	93600	0
98	20240513	181300	8353323100	93600	93600	93600	93600	0
99	20240513	181200	8353323100	93600	93600	93600	93600	0
100	20240513	181100	8353323100	93600	93600	93600	93600	0
101	20240513	181000	8353323100	93600	93600	93600	93600	0
102	20240513	180900	8353323100	93600	93600	93600	93600	0
103	20240513	180800	8353323100	93600	93600	93600	93600	0
104	20240513	180700	8353323100	93600	93600	93600	93600	0
105	20240513	180600	8353323100	93600	93600	93600	93600	0
106	20240513	180500	8353323100	93600	93600	93600	93600	0
107	20240513	180400	8353323100	93600	93600	93600	93600	0
108	20240513	180300	8353323100	93600	93600	93600	93600	0
109	20240513	180200	8353323100	93600	93600	93600	93600	0
110	20240513	180100	8353323100	93600	93600	93600	93600	0
111	20240513	180000	8353323100	93600	93600	93600	93600	0
112	20240513	175900	8353323100	93600	93600	93600	93600	0
113	20240513	175800	8353323100	93600	93600	93600	93600	0
114	20240513	175700	8353323100	93600	93600	93600	93600	0
115	20240513	175600	8353323100	93600	93600	93600	93600	0
116	20240513	175500	8353323100	93600	93600	93600	93600	0
117	20240513	175400	8353323100	93600	93600	93600	93600	0
118	20240513	175300	8353323100	93600	93600	93600	93600	0
119	20240513	175200	8353323100	93600	93600	93600	93600	0
120	20240513	175100	8353323100	93600	93600	93600	93600	0
121	20240513	175000	8353323100	93600	93600	93600	93600	0
122	20240513	174900	8353323100	93600	93600	93600	93600	2530
123	20240513	174800	8353323100	93600	93600	93600	93600	0
124	20240513	174700	8353323100	93600	93600	93600	93600	0
125	20240513	174600	8353323100	93600	93600	93600	93600	0
126	20240513	174500	8353323100	93600	93600	93600	93600	0
127	20240513	174400	8353323100	93600	93600	93600	93600	0
128	20240513	174300	8353323100	93600	93600	93600	93600	0
129	20240513	174200	8353323100	93600	93600	93600	93600	0
130	20240513	174100	8353323100	93600	93600	93600	93600	0
131	20240513	174000	8353323100	93600	93600	93600	93600	0
132	20240513	173900	8353323100	93600	93600	93600	93600	0
133	20240513	173800	8353323100	93600	93600	93600	93600	0
134	20240513	173700	8353323100	93600	93600	93600	93600	0
135	20240513	173600	8353323100	93600	93600	93600	93600	0
136	20240513	173500	8353323100	93600	93600	93600	93600	0
137	20240513	173400	8353323100	93600	93600	93600	93600	0
138	20240513	173300	8353323100	93600	93600	93600	93600	0
139	20240513	173200	8353323100	93600	93600	93600	93600	0
140	20240513	173100	8353323100	93600	93600	93600	93600	0
141	20240513	173000	8353323100	93600	93600	93600	93600	0
142	20240513	172900	8353323100	93600	93600	93600	93600	0
143	20240513	172800	8353323100	93600	93600	93600	93600	0
144	20240513	172700	8353323100	93600	93600	93600	93600	0
145	20240513	172600	8353323100	93600	93600	93600	93600	0
146	20240513	172500	8353323100	93600	93600	93600	93600	0
147	20240513	172400	8353323100	93600	93600	93600	93600	0
148	20240513	172300	8353323100	93600	93600	93600	93600	0
149	20240513	172200	8353323100	93600	93600	93600	93600	0
150	20240513	172100	8353323100	93600	93600	93600	93600	0
151	20240513	172000	8353323100	93600	93600	93600	93600	0
152	20240513	171900	8353323100	93600	93600	93600	93600	2530
153	20240513	171800	8353323100	93600	93600	93600	93600	0
154	20240513	171700	8353323100	93600	93600	93600	93600	0
155	20240513	171600	8353323100	93600	93600	93600	93600	0
156	20240513	171500	8353323100	93600	93600	93600	93600	0
157	20240513	171400	8353323100	93600	93600	93600	93600	0
158	20240513	171300	8353323100	93600	93600	93600	93600	0
159	20240513	171200	8353323100	93600	93600	93600	93600	0
160	20240513	171100	8353323100	93600	93600	93600	93600	0
161	20240513	171000	8353323100	93600	93600	93600	93600	0
162	20240513	170900	8353323100	93600	93600	93600	93600	0
163	20240513	170800	8353323100	93600	93600	93600	93600	0
164	20240513	170700	8353323100	93600	93600	93600	93600	0
165	20240513	170600	8353323100	93600	93600	93600	93600	0
166	20240513	170500	8353323100	93600	93600	93600	93600	0
167	20240513	170400	8353323100	93600	93600	93600	93600	0
168	20240513	170300	8353323100	93600	93600	93600	93600	0
169	20240513	170200	8353323100	93600	93600	93600	93600	0
170	20240513	170100	8353323100	93600	93600	93600	93600	0
171	20240513	170000	8353323100	93600	93600	93600	93600	0
172	20240513	165900	8353323100	93600	93600	93600	93600	0
173	20240513	165800	8353323100	93600	93600	93600	93600	0
174	20240513	165700	8353323100	93600	93600	93600	93600	0
175	20240513	165600	8353323100	93600	93600	93600	93600	0
176	20240513	165500	8353323100	93600	93600	93600	93600	0
177	20240513	165400	8353323100	93600	93600	93600	93600	0
178	20240513	165300	8353323100	93600	93600	93600	93600	0
179	20240513	165200	8353323100	93600	93600	93600	93600	0
180	20240513	165100	8353323100	93600	93600	93600	93600	0
181	20240513	165000	8353323100	93600	93600	93600	93600	0
182	20240513	164900	8353323100	93600	93600	93600	93600	2530
183	20240513	164800	8353323100	93600	93600	93600	93600	0
184	20240513	164700	8353323100	93600	93600	93600	93600	0
185	20240513	164600	8353323100	93600	93600	93600	93600	0
186	20240513	164500	8353323100	93600	93600	93600	93600	0
187	20240513	164400	8353323100	93600	93600	93600	93600	0
188	20240513	164300	8353323100	93600	93600	93600	93600	0
189	20240513	164200	8353323100	93600	93600	93600	93600	0
190	20240513	164100	8353323100	93600	93600	93600	93600	0
191	20240513	164000	8353323100	93600	93600	93600	93600	0
192	20240513	163900	8353323100	93600	93600	93600	93600	0
193	20240513	163800	8353323100	93600	93600	93600	93600	0
194	20240513	163700	8353323100	93600	93600	93600	93600	0
195	20240513	163600	8353323100	93600	93600	93600	93600	0
196	20240513	163500	8353323100	93600	93600	93600	93600	0
197	20240513	163400	8353323100	93600	93600	93600	93600	0
198	20240513	163300	8353323100	93600	93600	93600	93600	0
199	20240513	163200	8353323100	93600	93600	93600	93600	0
200	20240513	163100	8353323100	93600	93600	93600	93600	0
201	20240513	163000	8353323100	93600	93600	93600	93600	0
202	20240513	162900	8353323100	93600	93600	93600	93600	0
203	20240513	162800	8353323100	93600	93600	93600	93600	0
204	20240513	162700	8353323100	93600	93600	93600	93600	0
205	20240513	162600	8353323100	93600	93600	93600	93600	0
206	20240513	162500	8353323100	93600	93600	93600	93600	0
207	20240513	162400	8353323100	93600	93600	93600	93600	0
208	20240513	162300	8353323100	93600	93600	93600	93600	0
209	20240513	162200	8353323100	93600	93600	93600	93600	0
210	20240513	162100	8353323100	93600	93600	93600	93600	0
211	20240513	162000	8353323100	93600	93600	93600	93600	0
212	20240513	161900	8353323100	93600	93600	93600	93600	2530
213	20240513	161800	8353323100	93600	93600	93600	93600	0
214	20240513	161700	8353323100	93600	93600	93600	93600	0
215	20240513	161600	8353323100	93600	93600	93600	93600	0
216	20240513	161500	8353323100	93600	93600	93600	93600	0
217	20240513	161400	8353323100	93600	93600	93600	93600	0
218	20240513	161300	8353323100	93600	93600	93600	93600	0
219	20240513	161200	8353323100	93600	93600	93600	93600	0
220	20240513	161100	8353323100	93600	93600	93600	93600	0
221	20240513	161000	8353323100	93600	93600	93600	93600	0
222	20240513	160900	8353323100	93600	93600	93600	93600	0
223	20240513	160800	8353323100	93600	93600	93600	93600	0
224	20240513	160700	8353323100	93600	93600	93600	93600	0
225	20240513	160600	8353323100	93600	93600	93600	93600	0
226	20240513	160500	8353323100	93600	93600	93600	93600	0
227	20240513	160400	8353323100	93600	93600	93600	93600	0
228	20240513	160300	8353323100	93600	93600	93600	93600	0
229	20240513	160200	8353323100	93600	93600	93600	93600	0
230	20240513	160100	8353323100	93600	93600	93600	93600	0
231	20240513	160000	8353323100	93600	93600	93600	93600	0
232	20240513	155900	8353323100	93600	93600	93600	93600	0
233	20240513	155800	8353323100	93600	93600	93600	93600	0
234	20240513	155700	8353323100	93600	93600	93600	93600	0
235	20240513	155600	8353323100	93600	93600	93600	93600	0
236	20240513	155500	8353323100	93600	93600	93600	93600	0
237	20240513	155400	8353323100	93600	93600	93600	93600	0
238	20240513	155300	8353323100	93600	93600	93600	93600	0
239	20240513	155200	8353323100	93600	93600	93600	93600	0
240	20240513	155100	8353323100	93600	93600	93600	93600	0
241	20240513	155000	8353323100	93600	93600	93600	93600	0
242	20240513	154900	8353323100	93600	93600	93600	93600	2530
243	20240513	154800	8353323100	93600	93600	93600	93600	0
244	20240513	154700	8353323100	93600	93600	93600	93600	0
245	20240513	154600	8353323100	93600	93600	93600	93600	0
246	20240513	154500	8353323100	93600	93600	93600	93600	0
247	20240513	154400	8353323100	93600	93600	93600	93600	0
248	20240513	154300	8353323100	93600	93600	93600	93600	0
249	20240513	154200	8353323100	93600	93600	93600	93600	0
250	20240513	154100	8353323100	93600	93600	93600	93600	0
251	20240513	154000	8353323100	93600	93600	93600	93600	0
252	20240513	153900	8353323100	93600	93600	93600	93600	0
253	20240513	153800	8353323100	93600	93600	93600	93600	0
254	20240513	153700	8353323100	93600	93600	93600	93600	0
255	20240513	153600	8353323100	93600	93600	93600	93600	0
256	20240513	153500	8353323100	93600	93600	93600	93600	0
257	20240513	153400	8353323100	93600	93600	93600	93600	0
258	20240513	153300	8353323100	93600	93600	93600	93600	0
259	20240513	153200	8353323100	93600	93600	93600	93600	0
260	20240513	153100	8353323100	93600	93600	93600	93600	0
261	20240513	153000	8353323100	93600	93600	93600	93600	2530
262	20240513	152900	8116515100	93800	93800	93800	93800	0
263	20240513	152800	8116515100	93800	93800	93800	93800	0
264	20240513	152700	8116515100	93800	93800	93800	93800	0
265	20240513	152600	8116515100	93800	93800	93800	93800	0
266	20240513	152500	8116515100	93800	93800	93800	93800	0
267	20240513	152400	8116515100	93800	93800	93800	93800	0
268	20240513	152300	8116515100	93800	93800	93800	93800	0
269	20240513	152200	8116515100	93800	93800	93800	93800	0
270	20240513	152100	8116515100	93800	93800	93800	93800	0
271	20240513	152000	8116515100	93800	93800	93800	93800	0
272	20240513	151900	8116515100	93800	93900	93900	93500	751
273	20240513	151800	8046184700	93900	93900	93900	93700	302
274	20240513	151700	8017850500	93800	93900	93900	93800	653
275	20240513	151600	7956553500	93900	93900	93900	93800	475
276	20240513	151500	7911969900	93900	94000	94000	93700	429
277	20240513	151400	7871704600	94000	93700	94000	93700	413
278	20240513	151300	7832931500	93800	93900	94000	93600	385
279	20240513	151200	7796783700	93800	93900	94000	93600	412
280	20240513	151100	7758126700	93800	94000	94000	93800	465
281	20240513	151000	7714456000	93900	93900	94000	93800	611
282	20240513	150900	7657072600	93900	93800	93900	93700	239
283	20240513	150800	7634649200	93800	93500	93800	93500	356
284	20240513	150700	7601307000	93500	93400	93600	93400	564
285	20240513	150600	7548606100	93400	93400	93400	93300	232
286	20240513	150500	7526951400	93400	93400	93400	93300	215
287	20240513	150400	7506877700	93300	93400	93400	93300	86
288	20240513	150300	7498845800	93400	93600	93600	93400	315
289	20240513	150200	7469422400	93500	93500	93600	93500	151
290	20240513	150100	7455303200	93500	93600	93600	93500	514
291	20240513	150000	7407240400	93500	93600	93600	93500	10
292	20240513	145900	7406304900	93500	93500	93600	93500	13
293	20240513	145800	7405088400	93500	93500	93600	93500	32
294	20240513	145700	7402093500	93600	93700	93700	93600	245
295	20240513	145600	7379161100	93700	93700	93700	93700	57
296	20240513	145500	7373820200	93600	93600	93700	93600	50
297	20240513	145400	7369135600	93700	93700	93700	93700	27
298	20240513	145300	7366605700	93700	93700	93700	93700	68
299	20240513	145200	7360234100	93700	93700	93700	93700	3
300	20240513	145100	7359953000	93600	93800	93800	93600	627
301	20240513	145000	7301232600	93900	93900	93900	93800	93
302	20240513	144900	7292503200	93900	93800	93900	93800	103
303	20240513	144800	7282840500	93800	93700	93800	93700	21
304	20240513	144700	7280871900	93800	93800	93800	93800	3
305	20240513	144600	7280590500	93800	93600	93800	93600	207
306	20240513	144500	7261179000	93700	93700	93700	93600	162
307	20240513	144400	7245999700	93700	93700	93700	93700	10
308	20240513	144300	7245062700	93700	93700	93700	93700	48
309	20240513	144200	7240565100	93600	93600	93600	93600	4
310	20240513	144100	7240190700	93500	93600	93600	93500	6
311	20240513	144000	7239629200	93600	93600	93600	93500	43
312	20240513	143900	7235605400	93600	93600	93600	93500	91
313	20240513	143800	7227090400	93500	93500	93600	93500	56
314	20240513	143700	7221854100	93600	93500	93600	93500	120
315	20240513	143600	7210633300	93500	93600	93600	93500	34
316	20240513	143500	7207451000	93600	93700	93700	93600	25
317	20240513	143400	7205110700	93600	93700	93700	93600	333
318	20240513	143300	7173933600	93600	93700	93700	93600	16
319	20240513	143200	7172434900	93700	93700	93700	93600	96
320	20240513	143100	7163445800	93600	93700	93700	93600	76
321	20240513	143000	7156331000	93700	93700	93700	93600	113
322	20240513	142900	7145746300	93700	93600	93700	93600	125
323	20240513	142800	7134041600	93700	93600	93700	93600	59
324	20240513	142700	7128515600	93700	93700	93700	93600	26
325	20240513	142600	7126079500	93700	93700	93700	93700	3
326	20240513	142500	7125798400	93600	93700	93700	93600	332
327	20240513	142400	7094703000	93800	93800	93800	93700	83
328	20240513	142300	7086925400	93800	93800	93800	93800	13
329	20240513	142200	7085706000	93700	93700	93700	93600	195
330	20240513	142100	7067434600	93700	93700	93700	93700	29
331	20240513	142000	7064717300	93700	93700	93700	93600	144
332	20240513	141900	7051231400	93700	93800	93800	93700	17
333	20240513	141800	7049638200	93700	93600	93700	93600	156
334	20240513	141700	7035036300	93800	93700	93800	93700	37
335	20240513	141600	7031569100	93700	93700	93700	93700	73
336	20240513	141500	7024729000	93700	93700	93800	93700	65
337	20240513	141400	7018638400	93700	93700	93700	93700	44
338	20240513	141300	7014515600	93700	93800	93800	93700	10
339	20240513	141200	7013578200	93800	93700	93800	93700	18
340	20240513	141100	7011890100	93700	93800	93800	93700	7
341	20240513	141000	7011234000	93800	93800	93800	93700	33
342	20240513	140900	7008140800	93800	93800	93800	93700	16
343	20240513	140800	7006640500	93700	93700	93700	93700	8
344	20240513	140700	7005890900	93700	93700	93700	93700	21
345	20240513	140600	7003923200	93600	93700	93700	93600	23
346	20240513	140500	7001769200	93700	93700	93700	93700	147
347	20240513	140400	6987995300	93700	93700	93700	93700	104
348	20240513	140300	6978250500	93600	93600	93600	93600	10
349	20240513	140200	6977314500	93500	93600	93700	93500	336
350	20240513	140100	6945871500	93700	93700	93700	93600	15
351	20240513	140000	6944466500	93700	93700	93700	93700	4
352	20240513	135900	6944091700	93700	93700	93700	93600	44
353	20240513	135800	6939972200	93700	93800	93800	93700	201
354	20240513	135700	6921137900	93700	93900	93900	93700	71
355	20240513	135600	6914484200	93900	93800	93900	93800	9
356	20240513	135500	6913639600	93800	93800	93800	93800	86
357	20240513	135400	6905572800	93800	93900	93900	93800	85
358	20240513	135300	6897591400	94000	93900	94000	93900	36
359	20240513	135200	6894210700	93900	93800	93900	93800	289
360	20240513	135100	6867093800	93800	93800	93800	93800	0
361	20240513	135000	6867093800	93800	93700	93900	93700	132
362	20240513	134900	6854711900	93800	93800	93800	93800	19
363	20240513	134800	6852929700	93800	93800	93800	93800	37
364	20240513	134700	6849459100	93700	93800	93800	93700	21
365	20240513	134600	6847489500	93800	93800	93900	93800	73
366	20240513	134500	6840641600	93800	93700	93800	93700	113
367	20240513	134400	6830052500	93600	93700	93700	93600	19
368	20240513	134300	6828273200	93700	93600	93700	93600	69
369	20240513	134200	6821814700	93700	93600	93700	93600	16
370	20240513	134100	6820317000	93700	93700	93700	93700	76
371	20240513	134000	6813195800	93700	93800	93800	93600	18
372	20240513	133900	6811508100	93800	93700	93800	93700	123
373	20240513	133800	6799982500	93700	93700	93700	93700	6
374	20240513	133700	6799420300	93600	93600	93600	93600	6
375	20240513	133600	6798858700	93700	93700	93700	93600	59
376	20240513	133500	6793330600	93700	93700	93700	93700	5
377	20240513	133400	6792862100	93700	93500	93700	93500	1130
378	20240513	133300	6687206700	93500	93700	93700	93500	384
379	20240513	133200	6651254900	93700	93700	93700	93700	292
380	20240513	133100	6623894500	93700	93900	93900	93700	407
381	20240513	133000	6585737600	93800	93700	93800	93700	91
382	20240513	132900	6577203400	93800	93700	93900	93700	104
383	20240513	132800	6567449800	93700	93900	94000	93700	117
384	20240513	132700	6556479400	93900	93500	93900	93500	121
385	20240513	132600	6545140500	93600	93500	93600	93500	41
386	20240513	132500	6541303900	93500	93500	93500	93500	5
387	20240513	132400	6540836400	93500	93500	93500	93500	31
388	20240513	132300	6537937900	93500	93500	93500	93500	53
389	20240513	132200	6532982400	93500	93600	93600	93500	124
390	20240513	132100	6521386600	93500	93600	93600	93500	111
391	20240513	132000	6511002100	93300	93300	93300	93300	1
392	20240513	131900	6510908800	93100	93500	93500	93100	1904
393	20240513	131800	6333463000	93500	93400	93500	93400	12
394	20240513	131700	6332341200	93400	93500	93500	93400	92
395	20240513	131600	6323746300	93500	93500	93500	93500	683
396	20240513	131500	6259885800	93500	93600	93600	93500	81
397	20240513	131400	6252311200	93500	93600	93600	93500	18
398	20240513	131300	6250628100	93600	93500	93600	93500	99
399	20240513	131200	6241361800	93500	93600	93600	93500	17
400	20240513	131100	6239771200	93600	93700	93700	93600	478
401	20240513	131000	6195021100	93600	93600	93700	93600	189
402	20240513	130900	6177328700	93600	93700	93700	93600	360
403	20240513	130800	6143621600	93700	93700	93700	93700	504
404	20240513	130700	6096396800	93700	93700	93700	93700	8
405	20240513	130600	6095647200	93700	93700	93700	93600	593
406	20240513	130500	6040141400	93600	93700	93700	93600	437
407	20240513	130400	5999236200	93700	93800	93800	93700	123
408	20240513	130300	5987711000	93700	93700	93800	93700	250
409	20240513	130200	5964285000	93800	93700	93800	93700	75
410	20240513	130100	5957257100	93800	93800	93800	93800	299
411	20240513	130000	5929210900	93900	94000	94000	93900	3
412	20240513	125900	5928929100	93800	93900	93900	93800	15
413	20240513	125800	5927521200	93900	93900	94000	93900	248
414	20240513	125700	5904230500	94000	94000	94000	94000	78
415	20240513	125600	5896898500	94000	94000	94000	94000	46
416	20240513	125500	5892574500	94000	93900	94000	93900	14
417	20240513	125400	5891259000	94000	94000	94000	93900	23
418	20240513	125300	5889098200	94000	93900	94000	93900	151
419	20240513	125200	5874919200	94000	94000	94000	93900	12
420	20240513	125100	5873792200	94000	94000	94000	94000	234
421	20240513	125000	5851796200	94000	94100	94100	94000	52
422	20240513	124900	5846908000	94100	94100	94100	94100	3
423	20240513	124800	5846625700	94100	94200	94200	94100	47
424	20240513	124700	5842202900	94200	94200	94200	94200	5
425	20240513	124600	5841731900	94200	94200	94200	94200	3
426	20240513	124500	5841449300	94000	94000	94000	94000	2
427	20240513	124400	5841261300	94200	94100	94200	94000	15
428	20240513	124300	5839849100	94100	94100	94100	94000	16
429	20240513	124200	5838344800	94100	94000	94100	94000	9
430	20240513	124100	5837498700	94100	94100	94100	94100	5
431	20240513	124000	5837028200	94200	94100	94200	94100	2
432	20240513	123900	5836839900	94100	94200	94200	94000	173
433	20240513	123800	5820569500	94200	94100	94200	94000	48
434	20240513	123700	5816049800	94200	94100	94200	94100	42
435	20240513	123600	5812097300	94200	94200	94200	94200	3
436	20240513	123500	5811814700	94200	94200	94200	94200	253
437	20240513	123400	5787982100	94200	94100	94200	94100	18
438	20240513	123300	5786287500	94100	94200	94200	94100	81
439	20240513	123200	5778658400	94100	94200	94200	94100	96
440	20240513	123100	5769615500	94200	94200	94200	94200	0
441	20240513	123000	5769615500	94200	94200	94200	94200	88
442	20240513	122900	5761325900	94100	94100	94100	94100	3
443	20240513	122800	5761043600	94200	94200	94200	94200	1
444	20240513	122700	5760949400	94200	94100	94200	94100	8
445	20240513	122600	5760196500	94100	94100	94100	94000	68
446	20240513	122500	5753799300	94000	94100	94100	94000	55
447	20240513	122400	5748624700	94100	94100	94100	94100	106
448	20240513	122300	5738650100	94100	94100	94100	94100	67
449	20240513	122200	5732345400	94100	94100	94200	94100	76
450	20240513	122100	5725193700	94000	93900	94000	93900	30
451	20240513	122000	5722376300	93900	94000	94000	93900	16
452	20240513	121900	5720872700	94000	94000	94000	94000	7
453	20240513	121800	5720214700	94000	94000	94000	94000	1
454	20240513	121700	5720120700	93900	94000	94000	93900	59
455	20240513	121600	5714579900	94100	94100	94100	94100	7
456	20240513	121500	5713921200	94100	94100	94100	94000	478
457	20240513	121400	5668989000	94100	94200	94200	94100	13
458	20240513	121300	5667765400	94200	94200	94200	94200	4
459	20240513	121200	5667388600	94200	94100	94200	94100	18
460	20240513	121100	5665694500	94100	94200	94200	94100	85
461	20240513	121000	5657694800	94100	94200	94200	94100	7
462	20240513	120900	5657035900	94200	94200	94200	94200	35
463	20240513	120800	5653738900	94100	94100	94100	94100	21
464	20240513	120700	5651762800	94200	94200	94200	94200	10
465	20240513	120600	5650820800	94200	94200	94200	94200	1
466	20240513	120500	5650726600	94200	94200	94200	94200	2
467	20240513	120400	5650538200	94100	94100	94100	94100	5
468	20240513	120300	5650067700	94100	94200	94200	94100	31
469	20240513	120200	5647150200	94200	94200	94200	94200	1
470	20240513	120100	5647056000	94200	94100	94200	94100	23
471	20240513	120000	5644891500	94100	94200	94200	94100	36
472	20240513	115900	5641502700	94200	94200	94200	94200	2
473	20240513	115800	5641314300	94200	94200	94200	94200	2
474	20240513	115700	5641125900	94200	94200	94200	94200	4
475	20240513	115600	5640749100	94100	94100	94100	94100	32
476	20240513	115500	5637737900	94200	94200	94200	94200	1
477	20240513	115400	5637643700	94200	94200	94200	94200	16
478	20240513	115300	5636136500	94200	94200	94200	94200	3
479	20240513	115200	5635853900	94200	94100	94200	94100	48
480	20240513	115100	5631332500	94100	94200	94300	94100	201
481	20240513	115000	5612400500	94300	94300	94300	94200	82
482	20240513	114900	5604668900	94300	94300	94300	94300	15
483	20240513	114800	5603254400	94300	94200	94300	94200	303
484	20240513	114700	5574689200	94200	94200	94200	94200	110
485	20240513	114600	5564327200	94200	94200	94200	94200	2
486	20240513	114500	5564138800	94200	94100	94200	94100	9
487	20240513	114400	5563291800	94100	94100	94100	94100	4
488	20240513	114300	5562915400	94100	94100	94100	94100	28
489	20240513	114200	5560280600	94100	94000	94100	94000	26
490	20240513	114100	5557835400	94000	94000	94000	94000	9
491	20240513	114000	5556989400	94000	94000	94000	94000	26
492	20240513	113900	5554545400	94000	94000	94000	94000	28
493	20240513	113800	5551913400	94000	93900	94000	93900	37
494	20240513	113700	5548437400	93900	94000	94000	93900	20
495	20240513	113600	5546558400	94000	93900	94000	93900	4
496	20240513	113500	5546182600	93900	93900	93900	93900	35
497	20240513	113400	5542896100	93900	94000	94000	93900	11
498	20240513	113300	5541862200	94000	93900	94000	93900	11
499	20240513	113200	5540828400	93800	94000	94100	93800	170
500	20240513	113100	5524859700	94000	93900	94000	93800	57
501	20240513	113000	5519508300	93800	93900	93900	93800	160
502	20240513	112900	5504500000	93800	94000	94000	93800	46
503	20240513	112800	5500182600	94000	93800	94000	93800	55
504	20240513	112700	5495014600	93800	93700	93800	93600	250
505	20240513	112600	5471604800	93600	93700	93800	93600	255
506	20240513	112500	5447725900	93700	93700	93800	93700	364
507	20240513	112400	5413615800	93700	93700	93800	93700	756
508	20240513	112300	5342778500	93700	94000	94000	93700	1490
509	20240513	112200	5202994500	94000	94200	94200	94000	2250
510	20240513	112100	4991366400	94200	94200	94300	94100	631
511	20240513	112000	4931962200	94300	94200	94300	94100	364
512	20240513	111900	4897677700	94300	94200	94300	94200	221
513	20240513	111800	4876858900	94100	94300	94300	94100	213
514	20240513	111700	4856787000	94300	94300	94400	94200	289
515	20240513	111600	4829549200	94300	94300	94500	94200	485
516	20240513	111500	4783784500	94300	94200	94300	94200	458
517	20240513	111400	4740597900	94200	94400	94500	94200	196
518	20240513	111300	4722096100	94200	94300	94400	94200	358
519	20240513	111200	4688327100	94300	94500	94500	94300	324
520	20240513	111100	4657731800	94500	94500	94500	94200	900
521	20240513	111000	4572866400	94600	94500	94600	94500	125
522	20240513	110900	4561051500	94400	94300	94500	94100	19
523	20240513	110800	4559262700	94100	94400	94500	94100	98
524	20240513	110700	4550028500	94400	94600	94600	94400	197
525	20240513	110600	4531396300	94600	94800	94900	94600	129
526	20240513	110500	4519166300	94600	94300	95000	94300	1122
527	20240513	110400	4412735000	94300	94500	94500	94300	20
528	20240513	110300	4410848200	94500	94200	94500	94200	102
529	20240513	110200	4401224800	94200	94300	94300	94200	347
530	20240513	110100	4368537200	94200	94200	94200	94200	41
531	20240513	110000	4364675000	94300	94400	94400	94200	149
532	20240513	105900	4350629500	94400	94000	94500	94000	418
533	20240513	105800	4311225900	94000	93900	94100	93900	285
534	20240513	105700	4284430900	93900	93900	93900	93900	78
535	20240513	105600	4277106700	93900	93900	93900	93800	354
536	20240513	105500	4243899700	93800	93900	93900	93800	93
537	20240513	105400	4235172800	93900	93900	94000	93900	340
538	20240513	105300	4203245900	93900	94000	94000	93900	63
539	20240513	105200	4197327400	94000	94000	94000	93900	64
540	20240513	105100	4191316400	94000	94000	94000	93900	59
541	20240513	105000	4185773200	93900	93900	94000	93900	137
542	20240513	104900	4172896300	93900	94000	94000	93900	132
543	20240513	104800	4160490300	94000	93900	94000	93900	180
544	20240513	104700	4143588200	93900	94000	94000	93900	153
545	20240513	104600	4129220600	94000	94000	94100	94000	812
546	20240513	104500	4052891500	94100	94200	94200	94100	401
547	20240513	104400	4015156100	94200	94200	94200	94200	35
548	20240513	104300	4011859100	94200	94200	94200	94100	89
549	20240513	104200	4003476900	94300	94100	94300	94100	116
550	20240513	104100	3992560500	94100	94300	94300	94100	464
551	20240513	104000	3948842400	94400	94400	94400	94400	16
552	20240513	103900	3947332000	94300	94400	94400	94300	111
553	20240513	103800	3936854100	94400	94400	94400	94300	110
554	20240513	103700	3926472100	94400	94300	94400	94300	32
555	20240513	103600	3923452000	94300	94400	94500	94300	188
556	20240513	103500	3905703500	94400	94500	94500	94300	136
557	20240513	103400	3892861700	94500	94300	94500	94300	194
558	20240513	103300	3874557000	94400	94600	94600	94400	79
559	20240513	103200	3867098200	94600	94500	94700	94500	122
560	20240513	103100	3855562600	94500	94700	94700	94400	196
561	20240513	103000	3837033800	94700	94600	94700	94600	84
562	20240513	102900	3829085400	94600	94600	94600	94600	141
563	20240513	102800	3815746800	94600	94300	94600	94300	200
564	20240513	102700	3796879300	94300	94300	94300	94200	141
565	20240513	102600	3783585500	94300	94200	94300	94200	2
566	20240513	102500	3783397000	94100	94200	94200	94100	122
567	20240513	102400	3771906900	94200	94200	94200	94200	21
568	20240513	102300	3769928700	94200	94200	94300	94200	224
569	20240513	102200	3748827400	94200	94400	94400	94100	133
570	20240513	102100	3736294700	94100	94200	94400	94100	442
571	20240513	102000	3694693100	94200	94500	94500	94200	337
572	20240513	101900	3662904500	94600	94600	94600	94600	22
573	20240513	101800	3660823300	94600	94700	94900	94600	209
574	20240513	101700	3641036400	94900	94800	94900	94800	92
575	20240513	101600	3632314700	94900	94600	94900	94600	418
576	20240513	101500	3592719500	94700	94600	94700	94600	680
577	20240513	101400	3528326800	94600	94600	94600	94500	325
578	20240513	101300	3497583800	94600	94800	94800	94600	282
579	20240513	101200	3470867500	94700	94900	94900	94700	432
580	20240513	101100	3429916800	94900	95100	95100	94800	262
581	20240513	101000	3405051400	95100	95000	95100	95000	180
582	20240513	100900	3387940500	95000	94800	95000	94800	149
583	20240513	100800	3373788500	94800	95200	95200	94600	205
584	20240513	100700	3354351300	95400	95300	95500	94900	775
585	20240513	100600	3280567900	95300	95300	95300	95000	783
586	20240513	100500	3206057900	95300	95200	95400	95200	498
587	20240513	100400	3158585500	95400	95400	95500	95300	402
588	20240513	100300	3120247200	95400	95500	95600	95400	424
589	20240513	100200	3079773900	95500	95500	95600	95500	660
590	20240513	100100	3016700500	95500	95400	95500	95400	1122
591	20240513	100000	2909567100	95500	95000	95500	95000	3360
592	20240513	095900	2589702300	95000	94900	95000	94800	939
593	20240513	095800	2500566200	94700	94900	94900	94700	270
594	20240513	095700	2474961100	94900	94800	94900	94800	121
595	20240513	095600	2463486200	94800	94700	94800	94600	742
596	20240513	095500	2393190600	94700	94600	94700	94600	119
597	20240513	095400	2381925300	94500	94700	94700	94500	136
598	20240513	095300	2369053700	94700	94800	94800	94700	111
599	20240513	095200	2358538800	94700	94800	94800	94700	169
600	20240513	095100	2342518400	94800	94800	94800	94500	237
601	20240513	095000	2320070800	94800	94800	94800	94700	97
602	20240513	094900	2310879700	94700	94600	94800	94600	630
603	20240513	094800	2251217000	94700	94700	94700	94600	215
604	20240513	094700	2230869100	94700	94600	94700	94600	495
605	20240513	094600	2184034900	94600	94400	94600	94300	613
606	20240513	094500	2126114800	94300	94200	94300	94200	476
607	20240513	094400	2081242100	94300	94300	94300	94100	77
608	20240513	094300	2073991900	94200	94300	94400	94200	356
609	20240513	094200	2040426200	94300	94200	94300	94200	53
610	20240513	094100	2035433000	94200	94200	94300	94200	80
611	20240513	094000	2027896500	94300	94300	94300	94200	20
612	20240513	093900	2026011200	94300	93900	94300	93900	1568
613	20240513	093800	1878642500	93900	94000	94000	93900	138
614	20240513	093700	1865681800	94000	94100	94100	94000	427
615	20240513	093600	1825529100	94100	94300	94300	94000	37
616	20240513	093500	1822045800	94000	94000	94300	94000	55
617	20240513	093400	1816866900	94000	94100	94100	94000	174
618	20240513	093300	1800495800	94100	94300	94300	94100	332
619	20240513	093200	1769217500	94300	94500	94500	94300	1484
620	20240513	093100	1629121500	94500	94500	94600	94500	501
621	20240513	093000	1581774600	94600	94500	94600	94500	225
622	20240513	092900	1560505400	94600	94500	94600	94500	84
623	20240513	092800	1552566400	94500	94600	94600	94500	109
624	20240513	092700	1542259100	94600	94500	94600	94500	308
625	20240513	092600	1513123600	94500	94400	94500	94400	245
626	20240513	092500	1489973800	94400	94400	94400	94300	157
627	20240513	092400	1475153400	94400	94500	94500	94300	161
628	20240513	092300	1459963100	94300	94200	94400	94200	375
629	20240513	092200	1424581600	94200	94200	94200	94100	337
630	20240513	092100	1392857800	94200	94300	94400	94200	380
631	20240513	092000	1357045900	94300	94300	94300	94200	97
632	20240513	091900	1347898900	94200	94300	94300	94200	57
633	20240513	091800	1342525100	94300	94200	94300	94200	296
634	20240513	091700	1314613800	94200	94000	94200	94000	219
635	20240513	091600	1294016200	94100	94200	94300	94100	427
636	20240513	091500	1253803600	94200	94100	94200	94000	525
637	20240513	091400	1204402900	94000	94000	94000	93900	422
638	20240513	091300	1164753800	94100	94000	94200	94000	225
639	20240513	091200	1143595700	94000	94100	94200	94000	324
640	20240513	091100	1113105100	94100	94100	94200	94100	104
641	20240513	091000	1103315500	94200	94300	94300	94200	60
642	20240513	090900	1097661100	94400	93900	94400	93800	448
643	20240513	090800	1055563900	93900	94300	94400	93900	1674
644	20240513	090700	898090500	94300	94700	94700	94300	394
645	20240513	090600	860898900	94600	94600	94700	94500	1134
646	20240513	090500	753613900	94600	94200	94600	94200	946
647	20240513	090400	664241400	94300	94100	94300	93900	1189
648	20240513	090300	552427300	94200	94100	94500	94000	2747
649	20240513	090200	293929700	94600	93900	94600	93900	410
650	20240513	090100	255364700	94000	94200	94200	93900	1174
651	20240513	090000	144935900	94600	94400	94700	94300	1534