KissMeData/010060/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	185300	4344727700	97800	97800	97800	97800	1319
3	20240521	185200	4344727700	97800	97800	97800	97800	0
4	20240521	185100	4344727700	97800	97800	97800	97800	0
5	20240521	185000	4344727700	97800	97800	97800	97800	0
6	20240521	184900	4344727700	97800	97800	97800	97800	0
7	20240521	184800	4344727700	97800	97800	97800	97800	0
8	20240521	184700	4344727700	97800	97800	97800	97800	0
9	20240521	184600	4344727700	97800	97800	97800	97800	0
10	20240521	184500	4344727700	97800	97800	97800	97800	0
11	20240521	184400	4344727700	97800	97800	97800	97800	0
12	20240521	184300	4344727700	97800	97800	97800	97800	0
13	20240521	184200	4344727700	97800	97800	97800	97800	0
14	20240521	184100	4344727700	97800	97800	97800	97800	0
15	20240521	184000	4344727700	97800	97800	97800	97800	0
16	20240521	183900	4344727700	97800	97800	97800	97800	0
17	20240521	183800	4344727700	97800	97800	97800	97800	0
18	20240521	183700	4344727700	97800	97800	97800	97800	0
19	20240521	183600	4344727700	97800	97800	97800	97800	0
20	20240521	183500	4344727700	97800	97800	97800	97800	0
21	20240521	183400	4344727700	97800	97800	97800	97800	0
22	20240521	183300	4344727700	97800	97800	97800	97800	0
23	20240521	183200	4344727700	97800	97800	97800	97800	0
24	20240521	183100	4344727700	97800	97800	97800	97800	0
25	20240521	183000	4344727700	97800	97800	97800	97800	0
26	20240521	182900	4344727700	97800	97800	97800	97800	0
27	20240521	182800	4344727700	97800	97800	97800	97800	0
28	20240521	182700	4344727700	97800	97800	97800	97800	0
29	20240521	182600	4344727700	97800	97800	97800	97800	0
30	20240521	182500	4344727700	97800	97800	97800	97800	0
31	20240521	182400	4344727700	97800	97800	97800	97800	0
32	20240521	182300	4344727700	97800	97800	97800	97800	1319
33	20240521	182200	4344727700	97800	97800	97800	97800	0
34	20240521	182100	4344727700	97800	97800	97800	97800	0
35	20240521	182000	4344727700	97800	97800	97800	97800	0
36	20240521	181900	4344727700	97800	97800	97800	97800	0
37	20240521	181800	4344727700	97800	97800	97800	97800	0
38	20240521	181700	4344727700	97800	97800	97800	97800	0
39	20240521	181600	4344727700	97800	97800	97800	97800	0
40	20240521	181500	4344727700	97800	97800	97800	97800	0
41	20240521	181400	4344727700	97800	97800	97800	97800	0
42	20240521	181300	4344727700	97800	97800	97800	97800	0
43	20240521	181200	4344727700	97800	97800	97800	97800	0
44	20240521	181100	4344727700	97800	97800	97800	97800	0
45	20240521	181000	4344727700	97800	97800	97800	97800	0
46	20240521	180900	4344727700	97800	97800	97800	97800	0
47	20240521	180800	4344727700	97800	97800	97800	97800	0
48	20240521	180700	4344727700	97800	97800	97800	97800	0
49	20240521	180600	4344727700	97800	97800	97800	97800	0
50	20240521	180500	4344727700	97800	97800	97800	97800	0
51	20240521	180400	4344727700	97800	97800	97800	97800	0
52	20240521	180300	4344727700	97800	97800	97800	97800	0
53	20240521	180200	4344727700	97800	97800	97800	97800	0
54	20240521	180100	4344727700	97800	97800	97800	97800	0
55	20240521	180000	4344727700	97800	97800	97800	97800	0
56	20240521	175900	4344727700	97800	97800	97800	97800	0
57	20240521	175800	4344727700	97800	97800	97800	97800	0
58	20240521	175700	4344727700	97800	97800	97800	97800	0
59	20240521	175600	4344727700	97800	97800	97800	97800	0
60	20240521	175500	4344727700	97800	97800	97800	97800	0
61	20240521	175400	4344727700	97800	97800	97800	97800	0
62	20240521	175300	4344727700	97800	97800	97800	97800	1319
63	20240521	175200	4344727700	97800	97800	97800	97800	0
64	20240521	175100	4344727700	97800	97800	97800	97800	0
65	20240521	175000	4344727700	97800	97800	97800	97800	0
66	20240521	174900	4344727700	97800	97800	97800	97800	0
67	20240521	174800	4344727700	97800	97800	97800	97800	0
68	20240521	174700	4344727700	97800	97800	97800	97800	0
69	20240521	174600	4344727700	97800	97800	97800	97800	0
70	20240521	174500	4344727700	97800	97800	97800	97800	0
71	20240521	174400	4344727700	97800	97800	97800	97800	0
72	20240521	174300	4344727700	97800	97800	97800	97800	0
73	20240521	174200	4344727700	97800	97800	97800	97800	0
74	20240521	174100	4344727700	97800	97800	97800	97800	0
75	20240521	174000	4344727700	97800	97800	97800	97800	0
76	20240521	173900	4344727700	97800	97800	97800	97800	0
77	20240521	173800	4344727700	97800	97800	97800	97800	0
78	20240521	173700	4344727700	97800	97800	97800	97800	0
79	20240521	173600	4344727700	97800	97800	97800	97800	0
80	20240521	173500	4344727700	97800	97800	97800	97800	0
81	20240521	173400	4344727700	97800	97800	97800	97800	0
82	20240521	173300	4344727700	97800	97800	97800	97800	0
83	20240521	173200	4344727700	97800	97800	97800	97800	0
84	20240521	173100	4344727700	97800	97800	97800	97800	0
85	20240521	173000	4344727700	97800	97800	97800	97800	0
86	20240521	172900	4344727700	97800	97800	97800	97800	0
87	20240521	172800	4344727700	97800	97800	97800	97800	0
88	20240521	172700	4344727700	97800	97800	97800	97800	0
89	20240521	172600	4344727700	97800	97800	97800	97800	0
90	20240521	172500	4344727700	97800	97800	97800	97800	0
91	20240521	172400	4344727700	97800	97800	97800	97800	0
92	20240521	172300	4344727700	97800	97800	97800	97800	1319
93	20240521	172200	4344727700	97800	97800	97800	97800	0
94	20240521	172100	4344727700	97800	97800	97800	97800	0
95	20240521	172000	4344727700	97800	97800	97800	97800	0
96	20240521	171900	4344727700	97800	97800	97800	97800	0
97	20240521	171800	4344727700	97800	97800	97800	97800	0
98	20240521	171700	4344727700	97800	97800	97800	97800	0
99	20240521	171600	4344727700	97800	97800	97800	97800	0
100	20240521	171500	4344727700	97800	97800	97800	97800	0
101	20240521	171400	4344727700	97800	97800	97800	97800	0
102	20240521	171300	4344727700	97800	97800	97800	97800	0
103	20240521	171200	4344727700	97800	97800	97800	97800	0
104	20240521	171100	4344727700	97800	97800	97800	97800	0
105	20240521	171000	4344727700	97800	97800	97800	97800	0
106	20240521	170900	4344727700	97800	97800	97800	97800	0
107	20240521	170800	4344727700	97800	97800	97800	97800	0
108	20240521	170700	4344727700	97800	97800	97800	97800	0
109	20240521	170600	4344727700	97800	97800	97800	97800	0
110	20240521	170500	4344727700	97800	97800	97800	97800	0
111	20240521	170400	4344727700	97800	97800	97800	97800	0
112	20240521	170300	4344727700	97800	97800	97800	97800	0
113	20240521	170200	4344727700	97800	97800	97800	97800	0
114	20240521	170100	4344727700	97800	97800	97800	97800	0
115	20240521	170000	4344727700	97800	97800	97800	97800	0
116	20240521	165900	4344727700	97800	97800	97800	97800	0
117	20240521	165800	4344727700	97800	97800	97800	97800	0
118	20240521	165700	4344727700	97800	97800	97800	97800	0
119	20240521	165600	4344727700	97800	97800	97800	97800	0
120	20240521	165500	4344727700	97800	97800	97800	97800	0
121	20240521	165400	4344727700	97800	97800	97800	97800	0
122	20240521	165300	4344727700	97800	97800	97800	97800	1319
123	20240521	165200	4344727700	97800	97800	97800	97800	0
124	20240521	165100	4344727700	97800	97800	97800	97800	0
125	20240521	165000	4344727700	97800	97800	97800	97800	0
126	20240521	164900	4344727700	97800	97800	97800	97800	0
127	20240521	164800	4344727700	97800	97800	97800	97800	0
128	20240521	164700	4344727700	97800	97800	97800	97800	0
129	20240521	164600	4344727700	97800	97800	97800	97800	0
130	20240521	164500	4344727700	97800	97800	97800	97800	0
131	20240521	164400	4344727700	97800	97800	97800	97800	0
132	20240521	164300	4344727700	97800	97800	97800	97800	0
133	20240521	164200	4344727700	97800	97800	97800	97800	0
134	20240521	164100	4344727700	97800	97800	97800	97800	0
135	20240521	164000	4344727700	97800	97800	97800	97800	0
136	20240521	163900	4344727700	97800	97800	97800	97800	0
137	20240521	163800	4344727700	97800	97800	97800	97800	0
138	20240521	163700	4344727700	97800	97800	97800	97800	0
139	20240521	163600	4344727700	97800	97800	97800	97800	0
140	20240521	163500	4344727700	97800	97800	97800	97800	0
141	20240521	163400	4344727700	97800	97800	97800	97800	0
142	20240521	163300	4344727700	97800	97800	97800	97800	0
143	20240521	163200	4344727700	97800	97800	97800	97800	0
144	20240521	163100	4344727700	97800	97800	97800	97800	0
145	20240521	163000	4344727700	97800	97800	97800	97800	0
146	20240521	162900	4344727700	97800	97800	97800	97800	0
147	20240521	162800	4344727700	97800	97800	97800	97800	0
148	20240521	162700	4344727700	97800	97800	97800	97800	0
149	20240521	162600	4344727700	97800	97800	97800	97800	0
150	20240521	162500	4344727700	97800	97800	97800	97800	0
151	20240521	162400	4344727700	97800	97800	97800	97800	0
152	20240521	162300	4344727700	97800	97800	97800	97800	1319
153	20240521	162200	4344727700	97800	97800	97800	97800	0
154	20240521	162100	4344727700	97800	97800	97800	97800	0
155	20240521	162000	4344727700	97800	97800	97800	97800	0
156	20240521	161900	4344727700	97800	97800	97800	97800	0
157	20240521	161800	4344727700	97800	97800	97800	97800	0
158	20240521	161700	4344727700	97800	97800	97800	97800	0
159	20240521	161600	4344727700	97800	97800	97800	97800	0
160	20240521	161500	4344727700	97800	97800	97800	97800	0
161	20240521	161400	4344727700	97800	97800	97800	97800	0
162	20240521	161300	4344727700	97800	97800	97800	97800	0
163	20240521	161200	4344727700	97800	97800	97800	97800	0
164	20240521	161100	4344727700	97800	97800	97800	97800	0
165	20240521	161000	4344727700	97800	97800	97800	97800	0
166	20240521	160900	4344727700	97800	97800	97800	97800	0
167	20240521	160800	4344727700	97800	97800	97800	97800	0
168	20240521	160700	4344727700	97800	97800	97800	97800	0
169	20240521	160600	4344727700	97800	97800	97800	97800	0
170	20240521	160500	4344727700	97800	97800	97800	97800	0
171	20240521	160400	4344727700	97800	97800	97800	97800	0
172	20240521	160300	4344727700	97800	97800	97800	97800	0
173	20240521	160200	4344727700	97800	97800	97800	97800	0
174	20240521	160100	4344727700	97800	97800	97800	97800	0
175	20240521	160000	4344727700	97800	97800	97800	97800	0
176	20240521	155900	4344727700	97800	97800	97800	97800	0
177	20240521	155800	4344727700	97800	97800	97800	97800	0
178	20240521	155700	4344727700	97800	97800	97800	97800	0
179	20240521	155600	4344727700	97800	97800	97800	97800	0
180	20240521	155500	4344727700	97800	97800	97800	97800	0
181	20240521	155400	4344727700	97800	97800	97800	97800	0
182	20240521	155300	4344727700	97800	97800	97800	97800	1319
183	20240521	155200	4344727700	97800	97800	97800	97800	0
184	20240521	155100	4344727700	97800	97800	97800	97800	0
185	20240521	155000	4344727700	97800	97800	97800	97800	0
186	20240521	154900	4344727700	97800	97800	97800	97800	0
187	20240521	154800	4344727700	97800	97800	97800	97800	0
188	20240521	154700	4344727700	97800	97800	97800	97800	0
189	20240521	154600	4344727700	97800	97800	97800	97800	0
190	20240521	154500	4344727700	97800	97800	97800	97800	0
191	20240521	154400	4344727700	97800	97800	97800	97800	0
192	20240521	154300	4344727700	97800	97800	97800	97800	0
193	20240521	154200	4344727700	97800	97800	97800	97800	0
194	20240521	154100	4344727700	97800	97800	97800	97800	0
195	20240521	154000	4344727700	97800	97800	97800	97800	0
196	20240521	153900	4344727700	97800	97800	97800	97800	0
197	20240521	153800	4344727700	97800	97800	97800	97800	0
198	20240521	153700	4344727700	97800	97800	97800	97800	0
199	20240521	153600	4344727700	97800	97800	97800	97800	0
200	20240521	153500	4344727700	97800	97800	97800	97800	0
201	20240521	153400	4344727700	97800	97800	97800	97800	0
202	20240521	153300	4344727700	97800	97800	97800	97800	0
203	20240521	153200	4344727700	97800	97800	97800	97800	0
204	20240521	153100	4344727700	97800	97800	97800	97800	0
205	20240521	153000	4344727700	97800	97800	97800	97800	1319
206	20240521	152900	4215729500	97900	97900	97900	97900	0
207	20240521	152800	4215729500	97900	97900	97900	97900	0
208	20240521	152700	4215729500	97900	97900	97900	97900	0
209	20240521	152600	4215729500	97900	97900	97900	97900	0
210	20240521	152500	4215729500	97900	97900	97900	97900	0
211	20240521	152400	4215729500	97900	97900	97900	97900	0
212	20240521	152300	4215729500	97900	97900	97900	97900	0
213	20240521	152200	4215729500	97900	97900	97900	97900	0
214	20240521	152100	4215729500	97900	97900	97900	97900	0
215	20240521	152000	4215729500	97900	97900	97900	97900	0
216	20240521	151900	4215729500	97900	98100	98200	97800	431
217	20240521	151800	4173497800	98100	98100	98200	98000	270
218	20240521	151700	4147009700	98000	98000	98200	98000	152
219	20240521	151600	4132094400	98200	98100	98200	97900	309
220	20240521	151500	4101793400	98100	98000	98100	98000	124
221	20240521	151400	4089632700	98100	98100	98100	98000	54
222	20240521	151300	4084335900	98000	98100	98100	98000	126
223	20240521	151200	4071979400	98000	98000	98100	97900	53
224	20240521	151100	4066785700	97900	98000	98100	97900	84
225	20240521	151000	4058554400	98000	98000	98000	97900	82
226	20240521	150900	4050518900	97900	98000	98000	97900	88
227	20240521	150800	4041895900	98100	98000	98100	97800	1812
228	20240521	150700	3864640100	98000	98100	98100	98000	41
229	20240521	150600	3860618800	98000	97900	98000	97900	183
230	20240521	150500	3842692800	98000	98000	98000	97900	40
231	20240521	150400	3838773500	98000	98000	98000	97900	91
232	20240521	150300	3829856000	98000	98000	98000	97900	66
233	20240521	150200	3823391300	97900	98000	98000	97800	61
234	20240521	150100	3817416400	97900	97800	98000	97800	42
235	20240521	150000	3813301400	97800	97800	98000	97800	89
236	20240521	145900	3804583500	97800	97800	98000	97800	49
237	20240521	145800	3799790100	97900	98000	98000	97800	83
238	20240521	145700	3791659200	98000	98000	98000	97800	45
239	20240521	145600	3787251500	98000	97900	98000	97900	67
240	20240521	145500	3780691000	98000	97800	98000	97800	13
241	20240521	145400	3779418400	97900	98000	98100	97900	173
242	20240521	145300	3762476900	98000	98000	98100	98000	68
243	20240521	145200	3755808200	98000	98000	98100	98000	61
244	20240521	145100	3749828800	98000	98000	98100	98000	97
245	20240521	145000	3740318200	98000	97900	98100	97900	1014
246	20240521	144900	3640900500	97900	97900	97900	97800	93
247	20240521	144800	3631796100	97800	97900	97900	97800	50
248	20240521	144700	3626904700	97900	97900	97900	97800	71
249	20240521	144600	3619955200	97900	97800	97900	97800	23
250	20240521	144500	3617704300	97800	97900	97900	97800	46
251	20240521	144400	3613204800	97800	97800	97900	97800	86
252	20240521	144300	3604786900	97800	97900	97900	97800	32
253	20240521	144200	3601657000	97900	97900	97900	97800	75
254	20240521	144100	3594316100	97800	97900	97900	97800	24
255	20240521	144000	3591967600	97900	97800	98000	97800	85
256	20240521	143900	3583644500	97800	97700	97800	97700	29
257	20240521	143800	3580810000	97800	97700	98000	97700	90
258	20240521	143700	3572006700	97700	97800	97800	97700	33
259	20240521	143600	3568781400	97800	97800	97900	97700	67
260	20240521	143500	3562224600	97900	97800	97900	97800	11
261	20240521	143400	3561148200	97900	97800	97900	97700	12
262	20240521	143300	3559974800	97800	97800	97800	97700	57
263	20240521	143200	3554400600	97900	97800	97900	97800	40
264	20240521	143100	3550487100	97800	97800	97900	97700	30
265	20240521	143000	3547553300	97800	97900	97900	97800	54
266	20240521	142900	3542270100	97900	97800	97900	97800	95
267	20240521	142800	3532973700	97900	97900	97900	97800	29
268	20240521	142700	3530135900	97800	97800	97900	97800	86
269	20240521	142600	3521720100	97800	97900	97900	97800	20
270	20240521	142500	3519762700	97900	97800	97900	97700	187
271	20240521	142400	3501486400	97700	97900	97900	97700	30
272	20240521	142300	3498554100	97700	97800	97900	97700	295
273	20240521	142200	3469721300	97800	97700	97800	97700	76
274	20240521	142100	3462290500	97800	97800	97800	97700	41
275	20240521	142000	3458283800	97800	97800	97800	97700	70
276	20240521	141900	3451438600	97700	97800	97800	97700	16
277	20240521	141800	3449874200	97900	97900	97900	97700	64
278	20240521	141700	3443611100	97800	97800	97900	97800	12
279	20240521	141600	3442437400	97900	97800	97900	97800	53
280	20240521	141500	3437253500	97900	98000	98000	97700	38
281	20240521	141400	3433534700	97800	97800	97900	97700	84
282	20240521	141300	3425315500	97800	98000	98000	97800	21
283	20240521	141200	3423260800	97800	97800	97900	97800	12
284	20240521	141100	3422087100	97900	97700	98000	97700	64
285	20240521	141000	3415825100	97800	97900	97900	97800	79
286	20240521	140900	3408095200	97800	97800	97900	97800	77
287	20240521	140800	3400559500	98000	97800	98000	97800	104
288	20240521	140700	3390381900	97900	97900	98000	97800	71
289	20240521	140600	3383432300	97900	97800	97900	97800	25
290	20240521	140500	3380985800	97800	98000	98000	97800	56
291	20240521	140400	3375503700	97900	97900	98000	97800	33
292	20240521	140300	3372274800	97800	98000	98000	97800	80
293	20240521	140200	3364438700	98000	97900	98000	97900	36
294	20240521	140100	3360913900	97900	97900	98000	97800	55
295	20240521	140000	3355528900	98000	97900	98000	97900	80
296	20240521	135900	3347692000	97900	98000	98000	97900	40
297	20240521	135800	3343774000	98000	97800	98000	97800	70
298	20240521	135700	3336921300	97800	97900	97900	97800	45
299	20240521	135600	3332519200	97900	97800	97900	97700	65
300	20240521	135500	3326162900	97800	97800	97900	97800	116
301	20240521	135400	3314814200	97800	97900	98000	97800	73
302	20240521	135300	3307663600	98000	98000	98000	97900	17
303	20240521	135200	3305997700	97900	98000	98000	97900	52
304	20240521	135100	3300906400	97900	98000	98000	97800	44
305	20240521	135000	3296597900	98000	97900	98000	97800	14
306	20240521	134900	3295227100	98000	98000	98000	97900	136
307	20240521	134800	3281901500	97900	97800	97900	97800	121
308	20240521	134700	3270056500	97800	97900	97900	97800	67
309	20240521	134600	3263498300	97800	97900	97900	97800	36
310	20240521	134500	3259976800	97900	98000	98000	97800	65
311	20240521	134400	3253608600	98000	97800	98000	97800	37
312	20240521	134300	3249987200	97900	97800	98000	97800	69
313	20240521	134200	3243229400	97800	97900	97900	97800	32
314	20240521	134100	3240099300	98000	98000	98100	97900	122
315	20240521	134000	3228145600	98000	98000	98000	97900	68
316	20240521	133900	3221483000	98000	97900	98000	97900	31
317	20240521	133800	3218445700	97900	97900	98000	97800	42
318	20240521	133700	3214333700	97900	98000	98100	97900	51
319	20240521	133600	3209335600	98000	98000	98000	98000	49
320	20240521	133500	3204533600	98000	98000	98100	98000	60
321	20240521	133400	3198652500	98000	98000	98100	98000	68
322	20240521	133300	3191983700	98100	98100	98100	98000	25
323	20240521	133200	3189531600	98100	97900	98100	97900	127
324	20240521	133100	3177085400	97900	97900	98000	97900	22
325	20240521	133000	3174930400	97900	97900	98000	97900	33
326	20240521	132900	3171699500	98000	97900	98000	97900	63
327	20240521	132800	3165526400	97900	97900	97900	97900	17
328	20240521	132700	3163862100	98100	98000	98100	97900	358
329	20240521	132600	3128780800	97900	97800	97900	97800	71
330	20240521	132500	3121831900	97800	97900	97900	97600	41
331	20240521	132400	3117827200	97600	97800	97900	97600	121
332	20240521	132300	3106005000	97800	97800	97900	97800	77
333	20240521	132200	3098468800	97800	97800	97900	97800	25
334	20240521	132100	3096023600	97800	97900	97900	97700	186
335	20240521	132000	3077814600	97600	97600	97900	97600	69
336	20240521	131900	3071069000	97700	97700	97800	97700	53
337	20240521	131800	3065889800	97700	97800	97800	97700	27
338	20240521	131700	3063249500	97800	97900	97900	97800	39
339	20240521	131600	3059433200	97800	97600	97800	97600	33
340	20240521	131500	3056207700	97600	97800	97800	97600	19
341	20240521	131400	3054351300	97800	97700	97900	97700	41
342	20240521	131300	3050342000	97900	97800	97900	97700	11
343	20240521	131200	3049266700	97800	97800	97800	97800	46
344	20240521	131100	3044767900	97800	97900	97900	97800	52
345	20240521	131000	3039679100	97900	97900	97900	97800	54
346	20240521	130900	3034393300	97800	97800	97800	97800	12
347	20240521	130800	3033219700	97800	97900	97900	97700	54
348	20240521	130700	3027941100	97800	97700	97800	97700	44
349	20240521	130600	3023638700	97700	97700	97700	97700	12
350	20240521	130500	3022466300	97800	97800	97900	97800	81
351	20240521	130400	3014540000	97800	97900	97900	97800	6
352	20240521	130300	3013953000	97800	97800	97800	97700	45
353	20240521	130200	3009553800	97800	97800	97900	97800	24
354	20240521	130100	3007206400	97800	97800	97900	97800	127
355	20240521	130000	2994781500	97800	97800	97800	97800	93
356	20240521	125900	2985686100	97800	97900	97900	97800	66
357	20240521	125800	2979226800	97800	97800	97800	97800	6
358	20240521	125700	2978640000	97800	97800	97800	97800	137
359	20240521	125600	2965241400	97800	97700	97800	97700	60
360	20240521	125500	2959374700	97700	97700	97700	97700	23
361	20240521	125400	2957127600	97900	97700	97900	97700	73
362	20240521	125300	2949990200	97800	97700	97800	97700	29
363	20240521	125200	2947156500	97700	97600	97700	97600	29
364	20240521	125100	2944323500	97600	97700	97800	97600	13
365	20240521	125000	2943054000	97800	97800	97800	97600	33
366	20240521	124900	2939830800	97800	97600	97800	97600	37
367	20240521	124800	2936219200	97700	97700	97800	97600	88
368	20240521	124700	2927621300	97600	97600	97700	97600	26
369	20240521	124600	2925083500	97700	97600	97700	97600	39
370	20240521	124500	2921276900	97600	97600	97700	97600	30
371	20240521	124400	2918348700	97600	97600	97700	97600	40
372	20240521	124300	2914444600	97600	97700	97700	97600	25
373	20240521	124200	2912004500	97700	97600	97700	97600	18
374	20240521	124100	2910247500	97600	97600	97600	97600	29
375	20240521	124000	2907417100	97600	97600	97600	97600	13
376	20240521	123900	2906148300	97700	97600	97700	97600	28
377	20240521	123800	2903415300	97600	97600	97700	97600	34
378	20240521	123700	2900096700	97600	97700	97700	97600	5
379	20240521	123600	2899608500	97600	97700	97700	97600	30
380	20240521	123500	2896680400	97600	97600	97700	97500	23
381	20240521	123400	2894435100	97500	97600	97700	97500	756
382	20240521	123300	2820649800	97600	97600	97700	97600	39
383	20240521	123200	2816843300	97600	97600	97600	97600	12
384	20240521	123100	2815672100	97600	97700	97700	97600	4
385	20240521	123000	2815281500	97600	97600	97600	97600	75
386	20240521	122900	2807961500	97600	97700	97700	97600	7
387	20240521	122800	2807278200	97600	97700	97700	97600	135
388	20240521	122700	2794089600	97700	97700	97700	97700	49
389	20240521	122600	2789302300	97800	97800	97800	97700	7
390	20240521	122500	2788618200	97700	97700	97800	97700	46
391	20240521	122400	2784123900	97700	97700	97800	97700	31
392	20240521	122300	2781095000	97700	97700	97800	97700	21
393	20240521	122200	2779042800	97800	97700	97800	97700	46
394	20240521	122100	2774548400	97700	97700	97700	97700	14
395	20240521	122000	2773180600	97700	97700	97800	97700	12
396	20240521	121900	2772008100	97800	97700	97800	97700	124
397	20240521	121800	2759893000	97700	97700	97700	97700	14
398	20240521	121700	2758525200	97700	97900	97900	97700	23
399	20240521	121600	2756277400	97700	97600	97700	97600	41
400	20240521	121500	2752273000	97600	97700	97700	97600	14
401	20240521	121400	2750906500	97600	97600	97700	97600	32
402	20240521	121300	2747783200	97600	97600	97600	97600	22
403	20240521	121200	2745636000	97600	97600	97600	97600	10
404	20240521	121100	2744660000	97600	97500	97600	97500	21
405	20240521	121000	2742610500	97500	97500	97600	97500	35
406	20240521	120900	2739197400	97400	97500	97600	97400	30
407	20240521	120800	2736273300	97500	97400	97500	97400	10
408	20240521	120700	2735298900	97400	97400	97400	97400	25
409	20240521	120600	2732863900	97400	97400	97400	97400	49
410	20240521	120500	2728091300	97400	97500	97600	97400	59
411	20240521	120400	2722343800	97500	97500	97500	97500	50
412	20240521	120300	2717468800	97500	97500	97600	97500	36
413	20240521	120200	2713958600	97500	97500	97500	97500	5
414	20240521	120100	2713471100	97400	97400	97500	97400	79
415	20240521	120000	2705772700	97400	97400	97600	97400	29
416	20240521	115900	2702945700	97400	97500	97700	97400	114
417	20240521	115800	2691827300	97500	97500	97600	97400	113
418	20240521	115700	2680805000	97600	97500	97600	97400	100
419	20240521	115600	2671048300	97500	97400	97700	97400	1189
420	20240521	115500	2555226800	97400	97600	97700	97400	2249
421	20240521	115400	2335984200	97800	97800	97800	97600	628
422	20240521	115300	2274622900	97800	97800	97800	97800	5
423	20240521	115200	2274133900	97800	97800	97800	97800	41
424	20240521	115100	2270124100	97900	97800	97900	97800	61
425	20240521	115000	2264157900	97800	97800	97800	97800	24
426	20240521	114900	2261810700	97800	97900	97900	97800	23
427	20240521	114800	2259561100	97800	97700	97800	97700	35
428	20240521	114700	2256139100	97700	98000	98000	97700	2869
429	20240521	114600	1975068800	98000	98000	98100	98000	253
430	20240521	114500	1950274700	98000	98000	98000	98000	13
431	20240521	114400	1949000700	98000	98000	98000	98000	35
432	20240521	114300	1945570700	98000	98000	98100	98000	28
433	20240521	114200	1942826500	98000	98100	98100	98000	348
434	20240521	114100	1908691300	98000	98100	98100	98000	230
435	20240521	114000	1886144100	98100	98100	98200	98100	31
436	20240521	113900	1883102800	98100	98100	98100	98100	27
437	20240521	113800	1880454100	98100	98100	98100	98100	24
438	20240521	113700	1878099700	98200	98200	98200	98100	23
439	20240521	113600	1875843000	98200	98100	98200	98100	20
440	20240521	113500	1873880900	98100	98100	98100	98100	38
441	20240521	113400	1870153100	98100	98100	98200	98100	23
442	20240521	113300	1867896600	98100	98200	98200	98100	32
443	20240521	113200	1864757300	98100	98100	98200	98100	18
444	20240521	113100	1862991300	98100	98200	98200	98100	32
445	20240521	113000	1859851900	98100	98100	98100	98100	2
446	20240521	112900	1859655700	98100	98200	98300	98100	77
447	20240521	112800	1852095700	98200	98200	98300	98200	28
448	20240521	112700	1849346000	98200	98200	98200	98200	22
449	20240521	112600	1847185600	98200	98200	98300	98200	35
450	20240521	112500	1843748400	98300	98300	98300	98300	122
451	20240521	112400	1831755800	98400	98400	98400	98400	203
452	20240521	112300	1811780600	98400	98400	98500	98400	61
453	20240521	112200	1805776000	98400	98400	98400	98400	12
454	20240521	112100	1804595200	98400	98400	98500	98400	24
455	20240521	112000	1802233400	98500	98400	98500	98400	62
456	20240521	111900	1796132400	98400	98400	98500	98300	78
457	20240521	111800	1788457400	98400	98300	98500	98300	1303
458	20240521	111700	1660305200	98300	98300	98300	98200	43
459	20240521	111600	1656081400	98200	98200	98200	98200	9
460	20240521	111500	1655197600	98200	98200	98200	98000	31
461	20240521	111400	1652154400	98200	98000	98300	98000	28
462	20240521	111300	1649406900	98300	98200	98300	98000	202
463	20240521	111200	1629578100	98100	98100	98200	98100	29
464	20240521	111100	1626732900	98100	98100	98200	98100	31
465	20240521	111000	1623691700	98100	98100	98200	98100	17
466	20240521	110900	1622023900	98100	98200	98200	98100	31
467	20240521	110800	1618981700	98100	98200	98200	98100	22
468	20240521	110700	1616822500	98200	98200	98300	98200	13
469	20240521	110600	1615545800	98200	98200	98300	98200	25
470	20240521	110500	1613090700	98200	98000	98200	98000	73
471	20240521	110400	1605926700	98000	98100	98100	98000	35
472	20240521	110300	1602494200	98200	98200	98200	98100	11
473	20240521	110200	1601414800	98100	98200	98200	98100	113
474	20240521	110100	1590319300	98200	98300	98300	98200	26
475	20240521	110000	1587766000	98200	98100	98200	98100	339
476	20240521	105900	1554483700	98100	98200	98200	98100	46
477	20240521	105800	1549968200	98100	98100	98200	98100	155
478	20240521	105700	1534762300	98100	98000	98100	98000	13
479	20240521	105600	1533487400	98000	98100	98100	98000	14
480	20240521	105500	1532115300	98200	98000	98200	98000	169
481	20240521	105400	1515528000	98000	98000	98000	98000	26
482	20240521	105300	1512980000	98000	98000	98100	98000	46
483	20240521	105200	1508471900	98000	98000	98100	98000	115
484	20240521	105100	1497201700	98000	98000	98100	98000	26
485	20240521	105000	1494653200	98000	98000	98100	98000	23
486	20240521	104900	1492399000	98000	98100	98100	98000	21
487	20240521	104800	1490340800	98000	98000	98000	98000	19
488	20240521	104700	1488478800	98000	98000	98000	98000	363
489	20240521	104600	1452904800	98100	98000	98100	98000	14
490	20240521	104500	1451531900	98000	98000	98100	98000	47
491	20240521	104400	1446925800	98000	98100	98100	98000	17
492	20240521	104300	1445259000	98000	98000	98000	98000	4
493	20240521	104200	1444867000	98000	98000	98200	98000	62
494	20240521	104100	1438790700	98100	98000	98100	98000	67
495	20240521	104000	1432218300	98000	98000	98000	98000	3
496	20240521	103900	1431924300	98100	98000	98100	98000	41
497	20240521	103800	1427906200	98000	98100	98100	98000	9
498	20240521	103700	1427023900	98000	98000	98000	98000	25
499	20240521	103600	1424573900	98000	98200	98200	98000	98
500	20240521	103500	1414961700	98200	97800	98200	97800	930
501	20240521	103400	1323777000	97800	97800	97800	97800	28
502	20240521	103300	1321038600	97800	98000	98000	97800	577
503	20240521	103200	1264492800	98100	98000	98100	98000	9
504	20240521	103100	1263610700	98000	98000	98000	98000	27
505	20240521	103000	1260964700	98000	97700	98000	97700	540
506	20240521	102900	1208049400	97800	97700	97800	97700	62
507	20240521	102800	1201989100	97700	98000	98100	97700	2981
508	20240521	102700	909833600	98000	98000	98000	98000	54
509	20240521	102600	904541600	98000	98000	98000	98000	49
510	20240521	102500	899739600	98100	98100	98100	98100	2
511	20240521	102400	899543400	98100	98000	98100	98000	66
512	20240521	102300	893070300	98000	98100	98100	98000	1116
513	20240521	102200	783697900	98000	98000	98000	98000	1
514	20240521	102100	783599900	98100	98100	98100	98100	2
515	20240521	102000	783403700	98000	98100	98100	98000	154
516	20240521	101900	768298500	98100	98100	98100	98100	0
517	20240521	101800	768298500	98100	98000	98100	98000	24
518	20240521	101700	765946200	98100	98000	98100	98000	2
519	20240521	101600	765750100	98100	98000	98100	98000	12
520	20240521	101500	764574000	98000	98100	98100	98000	55
521	20240521	101400	759183800	98000	98100	98200	98000	45
522	20240521	101300	754769400	98100	98200	98200	98100	2
523	20240521	101200	754573100	98100	98200	98200	98100	23
524	20240521	101100	752316600	98100	98100	98100	98100	81
525	20240521	101000	744370500	98100	98000	98100	98000	6
526	20240521	100900	743782400	98000	98100	98100	98000	23
527	20240521	100800	741528100	98000	98100	98100	98000	3
528	20240521	100700	741233900	98000	98000	98100	98000	23
529	20240521	100600	738979800	98000	98100	98100	98000	210
530	20240521	100500	718399700	98100	98100	98100	98100	60
531	20240521	100400	712513700	98000	98000	98000	98000	296
532	20240521	100300	683505700	98000	98000	98100	98000	21
533	20240521	100200	681447600	98100	98000	98100	98000	74
534	20240521	100100	674188600	98100	98100	98100	98100	82
535	20240521	100000	666144400	98300	98200	98300	98100	402
536	20240521	095900	626677700	98000	98100	98100	98000	84
537	20240521	095800	618443900	98100	98100	98200	98100	902
538	20240521	095700	529957500	98200	98200	98200	98200	29
539	20240521	095600	527109700	98100	98200	98200	98100	6
540	20240521	095500	526521000	98300	98100	98300	98100	52
541	20240521	095400	521419600	98100	98300	98300	98100	5
542	20240521	095300	520928500	98400	98300	98400	98300	34
543	20240521	095200	517585200	98300	98300	98300	98300	4
544	20240521	095100	517192000	98300	98100	98300	98100	266
545	20240521	095000	491060200	98100	98200	98200	98100	16
546	20240521	094900	489490500	98100	98200	98200	98100	16
547	20240521	094800	487920700	98200	98200	98200	98100	30
548	20240521	094700	484977400	98200	98200	98200	98200	1
549	20240521	094600	484879200	98200	98200	98200	98100	51
550	20240521	094500	479871300	98200	98200	98300	98200	23
551	20240521	094400	477612500	98200	98200	98200	98200	26
552	20240521	094300	475059300	98100	98100	98100	98100	41
553	20240521	094200	471037200	98100	98100	98100	98100	23
554	20240521	094100	468780900	98300	98100	98300	98100	7
555	20240521	094000	468093600	98100	98300	98400	98100	129
556	20240521	093900	455424900	98300	98300	98400	98300	442
557	20240521	093800	411973600	98300	98300	98300	98200	34
558	20240521	093700	408634500	98200	98300	98300	98200	45
559	20240521	093600	404215400	98200	98200	98200	98200	33
560	20240521	093500	400974800	98300	98200	98300	98200	14
561	20240521	093400	399599700	98200	98200	98300	98200	28
562	20240521	093300	396849800	98300	98300	98300	98300	0
563	20240521	093200	396849800	98300	98100	98300	98100	201
564	20240521	093100	377098700	98200	98200	98200	98100	177
565	20240521	093000	359722300	98200	98200	98300	98200	24
566	20240521	092900	357365400	98200	98200	98300	98200	28
567	20240521	092800	354614900	98000	97800	98300	97800	398
568	20240521	092700	315552400	98000	97700	98000	97500	166
569	20240521	092600	299321000	97800	97600	97800	97600	23
570	20240521	092500	297071800	97700	97400	97700	97400	69
571	20240521	092400	290331500	97600	97600	97600	97600	72
572	20240521	092300	283304300	97600	97600	97700	97600	53
573	20240521	092200	278130100	97400	97400	97400	97400	0
574	20240521	092100	278130100	97400	97400	97500	97400	21
575	20240521	092000	276084500	97400	97600	97600	97300	15
576	20240521	091900	274623000	97600	97600	97600	97600	1
577	20240521	091800	274525400	97600	97400	97600	97400	42
578	20240521	091700	270434400	97400	97300	97400	97300	91
579	20240521	091600	261576100	97300	97300	97400	97300	258
580	20240521	091500	236472600	97300	97300	97400	97300	20
581	20240521	091400	234526500	97400	97400	97400	97400	10
582	20240521	091300	233552500	97300	97300	97400	97300	61
583	20240521	091200	227617100	97400	97400	97400	97400	59
584	20240521	091100	221870500	97400	97300	97400	97300	56
585	20240521	091000	216417100	97300	97300	97400	97300	71
586	20240521	090900	209505300	97400	97400	97400	97400	60
587	20240521	090800	203661300	97700	97700	97700	97700	0
588	20240521	090700	203661300	97700	97700	97700	97700	0
589	20240521	090600	203661300	97700	97300	97700	97200	126
590	20240521	090500	191404100	97300	97700	97700	97300	1070
591	20240521	090400	87137400	97700	97700	98000	97700	46
592	20240521	090300	82642900	98100	97700	98100	97600	157
593	20240521	090200	67296700	97500	97300	97600	97300	107
594	20240521	090100	56863600	97200	97200	97200	97200	38
595	20240521	090000	53170000	97200	97000	97500	97000	543