KissMeData/307950/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	210200	9563749100	151200	151200	151200	151200	977
3	20240521	210100	9563749100	151200	151200	151200	151200	0
4	20240521	210000	9563749100	151200	151200	151200	151200	0
5	20240521	205900	9563749100	151200	151200	151200	151200	0
6	20240521	205800	9563749100	151200	151200	151200	151200	0
7	20240521	205700	9563749100	151200	151200	151200	151200	0
8	20240521	205600	9563749100	151200	151200	151200	151200	0
9	20240521	205500	9563749100	151200	151200	151200	151200	0
10	20240521	205400	9563749100	151200	151200	151200	151200	0
11	20240521	205300	9563749100	151200	151200	151200	151200	0
12	20240521	205200	9563749100	151200	151200	151200	151200	0
13	20240521	205100	9563749100	151200	151200	151200	151200	0
14	20240521	205000	9563749100	151200	151200	151200	151200	0
15	20240521	204900	9563749100	151200	151200	151200	151200	0
16	20240521	204800	9563749100	151200	151200	151200	151200	0
17	20240521	204700	9563749100	151200	151200	151200	151200	0
18	20240521	204600	9563749100	151200	151200	151200	151200	0
19	20240521	204500	9563749100	151200	151200	151200	151200	0
20	20240521	204400	9563749100	151200	151200	151200	151200	0
21	20240521	204300	9563749100	151200	151200	151200	151200	0
22	20240521	204200	9563749100	151200	151200	151200	151200	0
23	20240521	204100	9563749100	151200	151200	151200	151200	0
24	20240521	204000	9563749100	151200	151200	151200	151200	0
25	20240521	203900	9563749100	151200	151200	151200	151200	0
26	20240521	203800	9563749100	151200	151200	151200	151200	0
27	20240521	203700	9563749100	151200	151200	151200	151200	0
28	20240521	203600	9563749100	151200	151200	151200	151200	0
29	20240521	203500	9563749100	151200	151200	151200	151200	0
30	20240521	203400	9563749100	151200	151200	151200	151200	0
31	20240521	203300	9563749100	151200	151200	151200	151200	0
32	20240521	203200	9563749100	151200	151200	151200	151200	977
33	20240521	203100	9563749100	151200	151200	151200	151200	0
34	20240521	203000	9563749100	151200	151200	151200	151200	0
35	20240521	202900	9563749100	151200	151200	151200	151200	0
36	20240521	202800	9563749100	151200	151200	151200	151200	0
37	20240521	202700	9563749100	151200	151200	151200	151200	0
38	20240521	202600	9563749100	151200	151200	151200	151200	0
39	20240521	202500	9563749100	151200	151200	151200	151200	0
40	20240521	202400	9563749100	151200	151200	151200	151200	0
41	20240521	202300	9563749100	151200	151200	151200	151200	0
42	20240521	202200	9563749100	151200	151200	151200	151200	0
43	20240521	202100	9563749100	151200	151200	151200	151200	0
44	20240521	202000	9563749100	151200	151200	151200	151200	0
45	20240521	201900	9563749100	151200	151200	151200	151200	0
46	20240521	201800	9563749100	151200	151200	151200	151200	0
47	20240521	201700	9563749100	151200	151200	151200	151200	0
48	20240521	201600	9563749100	151200	151200	151200	151200	0
49	20240521	201500	9563749100	151200	151200	151200	151200	0
50	20240521	201400	9563749100	151200	151200	151200	151200	0
51	20240521	201300	9563749100	151200	151200	151200	151200	0
52	20240521	201200	9563749100	151200	151200	151200	151200	0
53	20240521	201100	9563749100	151200	151200	151200	151200	0
54	20240521	201000	9563749100	151200	151200	151200	151200	0
55	20240521	200900	9563749100	151200	151200	151200	151200	0
56	20240521	200800	9563749100	151200	151200	151200	151200	0
57	20240521	200700	9563749100	151200	151200	151200	151200	0
58	20240521	200600	9563749100	151200	151200	151200	151200	0
59	20240521	200500	9563749100	151200	151200	151200	151200	0
60	20240521	200400	9563749100	151200	151200	151200	151200	0
61	20240521	200300	9563749100	151200	151200	151200	151200	0
62	20240521	200200	9563749100	151200	151200	151200	151200	977
63	20240521	200100	9563749100	151200	151200	151200	151200	0
64	20240521	200000	9563749100	151200	151200	151200	151200	0
65	20240521	195900	9563749100	151200	151200	151200	151200	0
66	20240521	195800	9563749100	151200	151200	151200	151200	0
67	20240521	195700	9563749100	151200	151200	151200	151200	0
68	20240521	195600	9563749100	151200	151200	151200	151200	0
69	20240521	195500	9563749100	151200	151200	151200	151200	0
70	20240521	195400	9563749100	151200	151200	151200	151200	0
71	20240521	195300	9563749100	151200	151200	151200	151200	0
72	20240521	195200	9563749100	151200	151200	151200	151200	0
73	20240521	195100	9563749100	151200	151200	151200	151200	0
74	20240521	195000	9563749100	151200	151200	151200	151200	0
75	20240521	194900	9563749100	151200	151200	151200	151200	0
76	20240521	194800	9563749100	151200	151200	151200	151200	0
77	20240521	194700	9563749100	151200	151200	151200	151200	0
78	20240521	194600	9563749100	151200	151200	151200	151200	0
79	20240521	194500	9563749100	151200	151200	151200	151200	0
80	20240521	194400	9563749100	151200	151200	151200	151200	0
81	20240521	194300	9563749100	151200	151200	151200	151200	0
82	20240521	194200	9563749100	151200	151200	151200	151200	0
83	20240521	194100	9563749100	151200	151200	151200	151200	0
84	20240521	194000	9563749100	151200	151200	151200	151200	0
85	20240521	193900	9563749100	151200	151200	151200	151200	0
86	20240521	193800	9563749100	151200	151200	151200	151200	0
87	20240521	193700	9563749100	151200	151200	151200	151200	0
88	20240521	193600	9563749100	151200	151200	151200	151200	0
89	20240521	193500	9563749100	151200	151200	151200	151200	0
90	20240521	193400	9563749100	151200	151200	151200	151200	0
91	20240521	193300	9563749100	151200	151200	151200	151200	0
92	20240521	193200	9563749100	151200	151200	151200	151200	977
93	20240521	193100	9563749100	151200	151200	151200	151200	0
94	20240521	193000	9563749100	151200	151200	151200	151200	0
95	20240521	192900	9563749100	151200	151200	151200	151200	0
96	20240521	192800	9563749100	151200	151200	151200	151200	0
97	20240521	192700	9563749100	151200	151200	151200	151200	0
98	20240521	192600	9563749100	151200	151200	151200	151200	0
99	20240521	192500	9563749100	151200	151200	151200	151200	0
100	20240521	192400	9563749100	151200	151200	151200	151200	0
101	20240521	192300	9563749100	151200	151200	151200	151200	0
102	20240521	192200	9563749100	151200	151200	151200	151200	0
103	20240521	192100	9563749100	151200	151200	151200	151200	0
104	20240521	192000	9563749100	151200	151200	151200	151200	0
105	20240521	191900	9563749100	151200	151200	151200	151200	0
106	20240521	191800	9563749100	151200	151200	151200	151200	0
107	20240521	191700	9563749100	151200	151200	151200	151200	0
108	20240521	191600	9563749100	151200	151200	151200	151200	0
109	20240521	191500	9563749100	151200	151200	151200	151200	0
110	20240521	191400	9563749100	151200	151200	151200	151200	0
111	20240521	191300	9563749100	151200	151200	151200	151200	0
112	20240521	191200	9563749100	151200	151200	151200	151200	0
113	20240521	191100	9563749100	151200	151200	151200	151200	0
114	20240521	191000	9563749100	151200	151200	151200	151200	0
115	20240521	190900	9563749100	151200	151200	151200	151200	0
116	20240521	190800	9563749100	151200	151200	151200	151200	0
117	20240521	190700	9563749100	151200	151200	151200	151200	0
118	20240521	190600	9563749100	151200	151200	151200	151200	0
119	20240521	190500	9563749100	151200	151200	151200	151200	0
120	20240521	190400	9563749100	151200	151200	151200	151200	0
121	20240521	190300	9563749100	151200	151200	151200	151200	0
122	20240521	190200	9563749100	151200	151200	151200	151200	977
123	20240521	190100	9563749100	151200	151200	151200	151200	0
124	20240521	190000	9563749100	151200	151200	151200	151200	0
125	20240521	185900	9563749100	151200	151200	151200	151200	0
126	20240521	185800	9563749100	151200	151200	151200	151200	0
127	20240521	185700	9563749100	151200	151200	151200	151200	0
128	20240521	185600	9563749100	151200	151200	151200	151200	0
129	20240521	185500	9563749100	151200	151200	151200	151200	0
130	20240521	185400	9563749100	151200	151200	151200	151200	0
131	20240521	185300	9563749100	151200	151200	151200	151200	0
132	20240521	185200	9563749100	151200	151200	151200	151200	0
133	20240521	185100	9563749100	151200	151200	151200	151200	0
134	20240521	185000	9563749100	151200	151200	151200	151200	0
135	20240521	184900	9563749100	151200	151200	151200	151200	0
136	20240521	184800	9563749100	151200	151200	151200	151200	0
137	20240521	184700	9563749100	151200	151200	151200	151200	0
138	20240521	184600	9563749100	151200	151200	151200	151200	0
139	20240521	184500	9563749100	151200	151200	151200	151200	0
140	20240521	184400	9563749100	151200	151200	151200	151200	0
141	20240521	184300	9563749100	151200	151200	151200	151200	0
142	20240521	184200	9563749100	151200	151200	151200	151200	0
143	20240521	184100	9563749100	151200	151200	151200	151200	0
144	20240521	184000	9563749100	151200	151200	151200	151200	0
145	20240521	183900	9563749100	151200	151200	151200	151200	0
146	20240521	183800	9563749100	151200	151200	151200	151200	0
147	20240521	183700	9563749100	151200	151200	151200	151200	0
148	20240521	183600	9563749100	151200	151200	151200	151200	0
149	20240521	183500	9563749100	151200	151200	151200	151200	0
150	20240521	183400	9563749100	151200	151200	151200	151200	0
151	20240521	183300	9563749100	151200	151200	151200	151200	0
152	20240521	183200	9563749100	151200	151200	151200	151200	977
153	20240521	183100	9563749100	151200	151200	151200	151200	0
154	20240521	183000	9563749100	151200	151200	151200	151200	0
155	20240521	182900	9563749100	151200	151200	151200	151200	0
156	20240521	182800	9563749100	151200	151200	151200	151200	0
157	20240521	182700	9563749100	151200	151200	151200	151200	0
158	20240521	182600	9563749100	151200	151200	151200	151200	0
159	20240521	182500	9563749100	151200	151200	151200	151200	0
160	20240521	182400	9563749100	151200	151200	151200	151200	0
161	20240521	182300	9563749100	151200	151200	151200	151200	0
162	20240521	182200	9563749100	151200	151200	151200	151200	0
163	20240521	182100	9563749100	151200	151200	151200	151200	0
164	20240521	182000	9563749100	151200	151200	151200	151200	0
165	20240521	181900	9563749100	151200	151200	151200	151200	0
166	20240521	181800	9563749100	151200	151200	151200	151200	0
167	20240521	181700	9563749100	151200	151200	151200	151200	0
168	20240521	181600	9563749100	151200	151200	151200	151200	0
169	20240521	181500	9563749100	151200	151200	151200	151200	0
170	20240521	181400	9563749100	151200	151200	151200	151200	0
171	20240521	181300	9563749100	151200	151200	151200	151200	0
172	20240521	181200	9563749100	151200	151200	151200	151200	0
173	20240521	181100	9563749100	151200	151200	151200	151200	0
174	20240521	181000	9563749100	151200	151200	151200	151200	0
175	20240521	180900	9563749100	151200	151200	151200	151200	0
176	20240521	180800	9563749100	151200	151200	151200	151200	0
177	20240521	180700	9563749100	151200	151200	151200	151200	0
178	20240521	180600	9563749100	151200	151200	151200	151200	0
179	20240521	180500	9563749100	151200	151200	151200	151200	0
180	20240521	180400	9563749100	151200	151200	151200	151200	0
181	20240521	180300	9563749100	151200	151200	151200	151200	0
182	20240521	180200	9563749100	151200	151200	151200	151200	977
183	20240521	180100	9563749100	151200	151200	151200	151200	0
184	20240521	180000	9563749100	151200	151200	151200	151200	0
185	20240521	175900	9563749100	151200	151200	151200	151200	0
186	20240521	175800	9563749100	151200	151200	151200	151200	0
187	20240521	175700	9563749100	151200	151200	151200	151200	0
188	20240521	175600	9563749100	151200	151200	151200	151200	0
189	20240521	175500	9563749100	151200	151200	151200	151200	0
190	20240521	175400	9563749100	151200	151200	151200	151200	0
191	20240521	175300	9563749100	151200	151200	151200	151200	0
192	20240521	175200	9563749100	151200	151200	151200	151200	0
193	20240521	175100	9563749100	151200	151200	151200	151200	0
194	20240521	175000	9563749100	151200	151200	151200	151200	0
195	20240521	174900	9563749100	151200	151200	151200	151200	0
196	20240521	174800	9563749100	151200	151200	151200	151200	0
197	20240521	174700	9563749100	151200	151200	151200	151200	0
198	20240521	174600	9563749100	151200	151200	151200	151200	0
199	20240521	174500	9563749100	151200	151200	151200	151200	0
200	20240521	174400	9563749100	151200	151200	151200	151200	0
201	20240521	174300	9563749100	151200	151200	151200	151200	0
202	20240521	174200	9563749100	151200	151200	151200	151200	0
203	20240521	174100	9563749100	151200	151200	151200	151200	0
204	20240521	174000	9563749100	151200	151200	151200	151200	0
205	20240521	173900	9563749100	151200	151200	151200	151200	0
206	20240521	173800	9563749100	151200	151200	151200	151200	0
207	20240521	173700	9563749100	151200	151200	151200	151200	0
208	20240521	173600	9563749100	151200	151200	151200	151200	0
209	20240521	173500	9563749100	151200	151200	151200	151200	0
210	20240521	173400	9563749100	151200	151200	151200	151200	0
211	20240521	173300	9563749100	151200	151200	151200	151200	0
212	20240521	173200	9563749100	151200	151200	151200	151200	977
213	20240521	173100	9563749100	151200	151200	151200	151200	0
214	20240521	173000	9563749100	151200	151200	151200	151200	0
215	20240521	172900	9563749100	151200	151200	151200	151200	0
216	20240521	172800	9563749100	151200	151200	151200	151200	0
217	20240521	172700	9563749100	151200	151200	151200	151200	0
218	20240521	172600	9563749100	151200	151200	151200	151200	0
219	20240521	172500	9563749100	151200	151200	151200	151200	0
220	20240521	172400	9563749100	151200	151200	151200	151200	0
221	20240521	172300	9563749100	151200	151200	151200	151200	0
222	20240521	172200	9563749100	151200	151200	151200	151200	0
223	20240521	172100	9563749100	151200	151200	151200	151200	0
224	20240521	172000	9563749100	151200	151200	151200	151200	0
225	20240521	171900	9563749100	151200	151200	151200	151200	0
226	20240521	171800	9563749100	151200	151200	151200	151200	0
227	20240521	171700	9563749100	151200	151200	151200	151200	0
228	20240521	171600	9563749100	151200	151200	151200	151200	0
229	20240521	171500	9563749100	151200	151200	151200	151200	0
230	20240521	171400	9563749100	151200	151200	151200	151200	0
231	20240521	171300	9563749100	151200	151200	151200	151200	0
232	20240521	171200	9563749100	151200	151200	151200	151200	0
233	20240521	171100	9563749100	151200	151200	151200	151200	0
234	20240521	171000	9563749100	151200	151200	151200	151200	0
235	20240521	170900	9563749100	151200	151200	151200	151200	0
236	20240521	170800	9563749100	151200	151200	151200	151200	0
237	20240521	170700	9563749100	151200	151200	151200	151200	0
238	20240521	170600	9563749100	151200	151200	151200	151200	0
239	20240521	170500	9563749100	151200	151200	151200	151200	0
240	20240521	170400	9563749100	151200	151200	151200	151200	0
241	20240521	170300	9563749100	151200	151200	151200	151200	0
242	20240521	170200	9563749100	151200	151200	151200	151200	977
243	20240521	170100	9563749100	151200	151200	151200	151200	0
244	20240521	170000	9563749100	151200	151200	151200	151200	0
245	20240521	165900	9563749100	151200	151200	151200	151200	0
246	20240521	165800	9563749100	151200	151200	151200	151200	0
247	20240521	165700	9563749100	151200	151200	151200	151200	0
248	20240521	165600	9563749100	151200	151200	151200	151200	0
249	20240521	165500	9563749100	151200	151200	151200	151200	0
250	20240521	165400	9563749100	151200	151200	151200	151200	0
251	20240521	165300	9563749100	151200	151200	151200	151200	0
252	20240521	165200	9563749100	151200	151200	151200	151200	0
253	20240521	165100	9563749100	151200	151200	151200	151200	0
254	20240521	165000	9563749100	151200	151200	151200	151200	0
255	20240521	164900	9563749100	151200	151200	151200	151200	0
256	20240521	164800	9563749100	151200	151200	151200	151200	0
257	20240521	164700	9563749100	151200	151200	151200	151200	0
258	20240521	164600	9563749100	151200	151200	151200	151200	0
259	20240521	164500	9563749100	151200	151200	151200	151200	0
260	20240521	164400	9563749100	151200	151200	151200	151200	0
261	20240521	164300	9563749100	151200	151200	151200	151200	0
262	20240521	164200	9563749100	151200	151200	151200	151200	0
263	20240521	164100	9563749100	151200	151200	151200	151200	0
264	20240521	164000	9563749100	151200	151200	151200	151200	0
265	20240521	163900	9563749100	151200	151200	151200	151200	0
266	20240521	163800	9563749100	151200	151200	151200	151200	0
267	20240521	163700	9563749100	151200	151200	151200	151200	0
268	20240521	163600	9563749100	151200	151200	151200	151200	0
269	20240521	163500	9563749100	151200	151200	151200	151200	0
270	20240521	163400	9563749100	151200	151200	151200	151200	0
271	20240521	163300	9563749100	151200	151200	151200	151200	0
272	20240521	163200	9563749100	151200	151200	151200	151200	977
273	20240521	163100	9563749100	151200	151200	151200	151200	0
274	20240521	163000	9563749100	151200	151200	151200	151200	0
275	20240521	162900	9563749100	151200	151200	151200	151200	0
276	20240521	162800	9563749100	151200	151200	151200	151200	0
277	20240521	162700	9563749100	151200	151200	151200	151200	0
278	20240521	162600	9563749100	151200	151200	151200	151200	0
279	20240521	162500	9563749100	151200	151200	151200	151200	0
280	20240521	162400	9563749100	151200	151200	151200	151200	0
281	20240521	162300	9563749100	151200	151200	151200	151200	0
282	20240521	162200	9563749100	151200	151200	151200	151200	0
283	20240521	162100	9563749100	151200	151200	151200	151200	0
284	20240521	162000	9563749100	151200	151200	151200	151200	0
285	20240521	161900	9563749100	151200	151200	151200	151200	0
286	20240521	161800	9563749100	151200	151200	151200	151200	0
287	20240521	161700	9563749100	151200	151200	151200	151200	0
288	20240521	161600	9563749100	151200	151200	151200	151200	0
289	20240521	161500	9563749100	151200	151200	151200	151200	0
290	20240521	161400	9563749100	151200	151200	151200	151200	0
291	20240521	161300	9563749100	151200	151200	151200	151200	0
292	20240521	161200	9563749100	151200	151200	151200	151200	0
293	20240521	161100	9563749100	151200	151200	151200	151200	0
294	20240521	161000	9563749100	151200	151200	151200	151200	0
295	20240521	160900	9563749100	151200	151200	151200	151200	0
296	20240521	160800	9563749100	151200	151200	151200	151200	0
297	20240521	160700	9563749100	151200	151200	151200	151200	0
298	20240521	160600	9563749100	151200	151200	151200	151200	0
299	20240521	160500	9563749100	151200	151200	151200	151200	0
300	20240521	160400	9563749100	151200	151200	151200	151200	0
301	20240521	160300	9563749100	151200	151200	151200	151200	0
302	20240521	160200	9563749100	151200	151200	151200	151200	977
303	20240521	160100	9563749100	151200	151200	151200	151200	0
304	20240521	160000	9563749100	151200	151200	151200	151200	0
305	20240521	155900	9563749100	151200	151200	151200	151200	0
306	20240521	155800	9563749100	151200	151200	151200	151200	0
307	20240521	155700	9563749100	151200	151200	151200	151200	0
308	20240521	155600	9563749100	151200	151200	151200	151200	0
309	20240521	155500	9563749100	151200	151200	151200	151200	0
310	20240521	155400	9563749100	151200	151200	151200	151200	0
311	20240521	155300	9563749100	151200	151200	151200	151200	0
312	20240521	155200	9563749100	151200	151200	151200	151200	0
313	20240521	155100	9563749100	151200	151200	151200	151200	0
314	20240521	155000	9563749100	151200	151200	151200	151200	0
315	20240521	154900	9563749100	151200	151200	151200	151200	0
316	20240521	154800	9563749100	151200	151200	151200	151200	0
317	20240521	154700	9563749100	151200	151200	151200	151200	0
318	20240521	154600	9563749100	151200	151200	151200	151200	0
319	20240521	154500	9563749100	151200	151200	151200	151200	0
320	20240521	154400	9563749100	151200	151200	151200	151200	0
321	20240521	154300	9563749100	151200	151200	151200	151200	0
322	20240521	154200	9563749100	151200	151200	151200	151200	0
323	20240521	154100	9563749100	151200	151200	151200	151200	0
324	20240521	154000	9563749100	151200	151200	151200	151200	0
325	20240521	153900	9563749100	151200	151200	151200	151200	0
326	20240521	153800	9563749100	151200	151200	151200	151200	0
327	20240521	153700	9563749100	151200	151200	151200	151200	0
328	20240521	153600	9563749100	151200	151200	151200	151200	0
329	20240521	153500	9563749100	151200	151200	151200	151200	0
330	20240521	153400	9563749100	151200	151200	151200	151200	0
331	20240521	153300	9563749100	151200	151200	151200	151200	0
332	20240521	153200	9563749100	151200	151200	151200	151200	977
333	20240521	153100	9563749100	151200	151200	151200	151200	0
334	20240521	153000	9563749100	151200	151200	151200	151200	977
335	20240521	152900	9416026700	151300	151300	151300	151300	0
336	20240521	152800	9416026700	151300	151300	151300	151300	0
337	20240521	152700	9416026700	151300	151300	151300	151300	0
338	20240521	152600	9416026700	151300	151300	151300	151300	0
339	20240521	152500	9416026700	151300	151300	151300	151300	0
340	20240521	152400	9416026700	151300	151300	151300	151300	0
341	20240521	152300	9416026700	151300	151300	151300	151300	0
342	20240521	152200	9416026700	151300	151300	151300	151300	0
343	20240521	152100	9416026700	151300	151300	151300	151300	0
344	20240521	152000	9416026700	151300	151300	151300	151300	0
345	20240521	151900	9416026700	151300	151200	151300	151100	544
346	20240521	151800	9333754200	151300	151200	151300	151200	173
347	20240521	151700	9307580000	151300	151200	151300	151200	133
348	20240521	151600	9287468700	151300	151100	151300	151100	257
349	20240521	151500	9248601400	151100	151200	151200	151100	224
350	20240521	151400	9214734200	151100	151000	151200	151000	78
351	20240521	151300	9202947300	151100	150900	151100	150900	474
352	20240521	151200	9131371700	151000	151000	151000	150900	29
353	20240521	151100	9126993600	151000	150900	151000	150900	72
354	20240521	151000	9116122700	150900	150900	151000	150900	114
355	20240521	150900	9098917600	151000	150900	151000	150900	11
356	20240521	150800	9097257300	151000	151000	151000	150900	28
357	20240521	150700	9093029500	151000	150900	151000	150900	28
358	20240521	150600	9088802200	151000	151000	151000	150900	100
359	20240521	150500	9073706600	150900	151100	151100	150900	460
360	20240521	150400	9004228800	151100	151100	151100	151000	91
361	20240521	150300	8990478800	151000	151000	151100	151000	106
362	20240521	150200	8974472200	151100	151000	151100	151000	29
363	20240521	150100	8970092600	151100	151100	151100	151000	10
364	20240521	150000	8968582100	151100	151100	151100	150900	32
365	20240521	145900	8963749000	150900	150900	151100	150900	191
366	20240521	145800	8934910900	150900	151000	151000	150900	210
367	20240521	145700	8903209100	150900	151000	151000	150900	57
368	20240521	145600	8894607000	150900	151000	151100	150900	207
369	20240521	145500	8863357000	151000	150900	151000	150900	64
370	20240521	145400	8853696200	151000	151100	151100	150900	128
371	20240521	145300	8834367400	151000	151100	151100	151000	48
372	20240521	145200	8827117600	151000	151000	151100	150900	111
373	20240521	145100	8810358700	150900	150900	151100	150900	84
374	20240521	145000	8797678300	150900	151000	151000	150900	18
375	20240521	144900	8794960900	150900	150800	151100	150800	41
376	20240521	144800	8788775400	150900	150900	151000	150800	31
377	20240521	144700	8784097600	150800	150800	151100	150800	41
378	20240521	144600	8777913200	150800	150800	150900	150800	62
379	20240521	144500	8768562100	150900	150800	150900	150800	53
380	20240521	144400	8760568400	150800	150800	150900	150800	33
381	20240521	144300	8755591600	150800	150800	150900	150700	47
382	20240521	144200	8748503500	150800	150700	151000	150700	122
383	20240521	144100	8730103600	150800	150700	150800	150700	52
384	20240521	144000	8722265700	150700	150800	150800	150700	301
385	20240521	143900	8676878900	150900	151000	151000	150800	54
386	20240521	143800	8668731200	151000	150900	151000	150800	68
387	20240521	143700	8658466900	151000	150900	151000	150900	63
388	20240521	143600	8648956800	150900	150900	150900	150800	116
389	20240521	143500	8631463100	150900	150900	151000	150800	74
390	20240521	143400	8620296200	150800	150900	151000	150800	58
391	20240521	143300	8611545600	150900	150900	150900	150800	113
392	20240521	143200	8594496300	150900	150900	150900	150800	306
393	20240521	143100	8548330100	150900	151000	151100	150900	160
394	20240521	143000	8524170500	151000	151000	151100	151000	120
395	20240521	142900	8506042900	151100	151200	151200	151100	132
396	20240521	142800	8486097600	151100	151100	151200	151100	44
397	20240521	142700	8479449100	151100	151200	151200	151100	38
398	20240521	142600	8473706800	151100	151000	151100	151000	175
399	20240521	142500	8447267600	151000	151000	151000	151000	119
400	20240521	142400	8429298600	151100	151000	151100	151000	18
401	20240521	142300	8426580200	151000	151100	151100	151000	157
402	20240521	142200	8402867900	151100	150900	151100	150900	149
403	20240521	142100	8380377300	151000	151200	151200	151000	549
404	20240521	142000	8297404700	151300	151200	151300	151200	38
405	20240521	141900	8291659000	151200	151300	151300	151200	58
406	20240521	141800	8282889300	151300	151600	151600	151300	537
407	20240521	141700	8201563100	151600	151700	151900	151600	501
408	20240521	141600	8125584300	151700	151900	151900	151700	486
409	20240521	141500	8051795500	151900	151900	152000	151900	249
410	20240521	141400	8013955400	151900	151900	152000	151900	128
411	20240521	141300	7994510300	151900	151900	152000	151900	78
412	20240521	141200	7982661600	151900	151700	152000	151700	141
413	20240521	141100	7961238500	151700	151800	152000	151700	1634
414	20240521	141000	7712973400	151700	151700	151800	151600	62
415	20240521	140900	7703565600	151700	151600	151700	151600	159
416	20240521	140800	7679449800	151600	151700	151800	151500	72
417	20240521	140700	7668527600	151500	151600	151900	151500	203
418	20240521	140600	7637717900	151600	151500	151900	151500	382
419	20240521	140500	7579727000	151500	151600	151600	151500	94
420	20240521	140400	7565481400	151700	151600	151800	151600	285
421	20240521	140300	7522231900	151700	151700	151900	151600	620
422	20240521	140200	7428222500	151800	152000	152000	151800	115
423	20240521	140100	7410750000	151900	151700	152000	151600	478
424	20240521	140000	7338168500	151700	151700	151800	151600	185
425	20240521	135900	7310103800	151700	151900	151900	151700	363
426	20240521	135800	7254996200	151900	151700	151900	151700	817
427	20240521	135700	7130904500	151800	151800	151800	151700	238
428	20240521	135600	7094777500	151800	151800	151800	151700	244
429	20240521	135500	7057744900	151800	151300	151800	151300	4017
430	20240521	135400	6449037000	151300	151300	151400	151300	773
431	20240521	135300	6332081100	151200	151200	151300	151200	736
432	20240521	135200	6220729900	151200	151100	151200	151100	291
433	20240521	135100	6176730900	151200	150900	151200	150900	2419
434	20240521	135000	5811359200	150700	150700	150900	150700	607
435	20240521	134900	5719830500	150600	150600	150600	150600	15
436	20240521	134800	5717571500	150600	150600	150700	150600	74
437	20240521	134700	5706420600	150700	150700	150700	150600	28
438	20240521	134600	5702201100	150700	150600	150700	150600	89
439	20240521	134500	5688797600	150600	150700	150700	150600	89
440	20240521	134400	5675393100	150700	150800	150800	150700	165
441	20240521	134300	5650525800	150800	150700	150800	150700	5
442	20240521	134200	5649772100	150700	150700	150800	150700	103
443	20240521	134100	5634249800	150800	150700	150800	150700	77
444	20240521	134000	5622645800	150700	150600	150700	150600	11
445	20240521	133900	5620988300	150600	150600	150700	150600	6
446	20240521	133800	5620084500	150700	150600	150700	150600	134
447	20240521	133700	5599903100	150600	150600	150700	150600	22
448	20240521	133600	5596589800	150700	150600	150700	150600	59
449	20240521	133500	5587698600	150600	150500	150600	150500	24
450	20240521	133400	5584084900	150500	150400	150500	150400	29
451	20240521	133300	5579720500	150500	150600	150600	150400	20
452	20240521	133200	5576710200	150600	150400	150600	150400	64
453	20240521	133100	5567080100	150400	150500	150500	150400	6
454	20240521	133000	5566177200	150500	150500	150500	150500	341
455	20240521	132900	5514856700	150600	150500	150600	150500	3
456	20240521	132800	5514405000	150500	150600	150700	150500	206
457	20240521	132700	5483383100	150700	150700	150700	150700	2
458	20240521	132600	5483081700	150700	150700	150700	150600	52
459	20240521	132500	5475245500	150800	150700	150800	150700	11
460	20240521	132400	5473587700	150700	150600	150700	150600	107
461	20240521	132300	5457472800	150600	150700	150700	150600	39
462	20240521	132200	5451596200	150600	150600	150700	150600	38
463	20240521	132100	5445873200	150600	150800	150800	150600	27
464	20240521	132000	5441804200	150600	150800	150800	150600	284
465	20240521	131900	5399001800	150800	150800	150900	150800	30
466	20240521	131800	5394477700	150800	150800	150800	150800	82
467	20240521	131700	5382112100	150700	150800	150800	150700	256
468	20240521	131600	5343512000	150700	150800	150800	150700	5
469	20240521	131500	5342758400	150700	150700	150800	150700	38
470	20240521	131400	5337031700	150700	150800	150800	150700	15
471	20240521	131300	5334771000	150700	150800	150800	150700	127
472	20240521	131200	5315629100	150700	150700	150700	150700	28
473	20240521	131100	5311409500	150700	150700	150800	150700	18
474	20240521	131000	5308696800	150700	150700	150800	150700	29
475	20240521	130900	5304326300	150600	150700	150700	150600	11
476	20240521	130800	5302669000	150600	150600	150700	150600	110
477	20240521	130700	5286102900	150600	150700	150700	150600	106
478	20240521	130600	5270138900	150600	150700	150700	150600	8
479	20240521	130500	5268933400	150700	150600	150700	150600	16
480	20240521	130400	5266522800	150600	150600	150700	150600	7
481	20240521	130300	5265468200	150600	150600	150600	150600	10
482	20240521	130200	5263962200	150700	150700	150700	150600	219
483	20240521	130100	5230959000	150700	150700	150800	150700	82
484	20240521	130000	5218596600	150700	150800	150800	150700	83
485	20240521	125900	5206081500	150700	150700	150700	150700	7
486	20240521	125800	5205026600	150700	150800	150800	150700	105
487	20240521	125700	5189194600	150800	150700	150800	150700	28
488	20240521	125600	5184973600	150700	150800	150800	150700	52
489	20240521	125500	5177134400	150700	150700	150700	150700	13
490	20240521	125400	5175175300	150800	150800	150800	150700	30
491	20240521	125300	5170652000	150800	150700	150800	150700	19
492	20240521	125200	5167788500	150700	150700	150700	150700	35
493	20240521	125100	5162514000	150600	150700	150700	150600	59
494	20240521	125000	5153627900	150700	150700	150700	150600	59
495	20240521	124900	5144736800	150700	150700	150700	150700	96
496	20240521	124800	5130269600	150800	150800	150800	150800	3
497	20240521	124700	5129817200	150700	150700	150800	150700	43
498	20240521	124600	5123336600	150800	150800	150900	150800	159
499	20240521	124500	5099358600	150900	150900	150900	150800	108
500	20240521	124400	5083061600	150800	150900	150900	150800	49
501	20240521	124300	5075668200	150900	150800	150900	150800	148
502	20240521	124200	5053340200	150800	150800	150800	150700	58
503	20240521	124100	5044594100	150800	150900	150900	150700	175
504	20240521	124000	5018203700	150900	150900	151000	150900	42
505	20240521	123900	5011865800	150900	150900	151000	150900	19
506	20240521	123800	5008998600	150900	150900	151000	150900	123
507	20240521	123700	4990437300	150900	150900	150900	150900	4
508	20240521	123600	4989833700	150900	151000	151100	150900	466
509	20240521	123500	4919476100	151000	151000	151000	150900	65
510	20240521	123400	4909661800	151000	151000	151000	150900	258
511	20240521	123300	4870705200	151000	150900	151000	150800	441
512	20240521	123200	4804145300	150800	150900	150900	150800	31
513	20240521	123100	4799468900	150900	150500	150900	150500	1225
514	20240521	123000	4614916200	150500	150500	150600	150500	26
515	20240521	122900	4611002200	150500	150400	150600	150400	92
516	20240521	122800	4597164000	150400	150400	150500	150400	677
517	20240521	122700	4495277600	150500	150400	150500	150400	116
518	20240521	122600	4477830300	150400	150400	150400	150400	7
519	20240521	122500	4476777500	150400	150400	150500	150400	78
520	20240521	122400	4465041000	150400	150400	150400	150400	211
521	20240521	122300	4433306600	150400	150400	150500	150400	14
522	20240521	122200	4431200200	150400	150500	150500	150400	124
523	20240521	122100	4412538600	150500	150400	150500	150400	29
524	20240521	122000	4408175600	150500	150500	150500	150500	191
525	20240521	121900	4379430100	150500	150600	150600	150500	90
526	20240521	121800	4365883700	150600	150500	150600	150500	44
527	20240521	121700	4359260500	150500	150500	150600	150500	75
528	20240521	121600	4347966500	150500	150600	150600	150500	114
529	20240521	121500	4330809300	150500	150600	150600	150500	18
530	20240521	121400	4328099400	150500	150400	150500	150400	233
531	20240521	121300	4293033500	150500	150400	150500	150400	19
532	20240521	121200	4290175800	150400	150500	150500	150400	18
533	20240521	121100	4287467100	150500	150500	150500	150400	82
534	20240521	121000	4275126800	150400	150400	150400	150400	22
535	20240521	120900	4271818000	150400	150400	150400	150300	117
536	20240521	120800	4254221300	150300	150300	150400	150300	93
537	20240521	120700	4240240000	150400	150400	150400	150400	78
538	20240521	120600	4228508800	150400	150300	150400	150300	10
539	20240521	120500	4227005400	150300	150400	150400	150300	43
540	20240521	120400	4220539500	150400	150400	150400	150400	14
541	20240521	120300	4218433900	150400	150300	150400	150300	9
542	20240521	120200	4217080500	150300	150300	150300	150300	34
543	20240521	120100	4211970300	150300	150400	150400	150200	118
544	20240521	120000	4194234800	150300	150400	150400	150300	169
545	20240521	115900	4168827700	150300	150400	150400	150300	58
546	20240521	115800	4160110100	150400	150300	150400	150300	16
547	20240521	115700	4157704800	150300	150300	150400	150300	53
548	20240521	115600	4149735600	150400	150400	150400	150400	17
549	20240521	115500	4147178800	150400	150400	150400	150400	7
550	20240521	115400	4146126000	150400	150400	150400	150300	17
551	20240521	115300	4143569500	150400	150300	150400	150300	93
552	20240521	115200	4129584900	150300	150400	150400	150300	90
553	20240521	115100	4116049300	150400	150400	150400	150400	16
554	20240521	115000	4113642900	150400	150400	150500	150400	45
555	20240521	114900	4106873800	150400	150400	150500	150400	27
556	20240521	114800	4102811800	150500	150400	150500	150400	24
557	20240521	114700	4099201400	150400	150400	150400	150400	11
558	20240521	114600	4097547000	150500	150400	150600	150400	609
559	20240521	114500	4005892800	150500	150500	150500	150400	77
560	20240521	114400	3994310800	150400	150400	150500	150400	165
561	20240521	114300	3969484300	150400	150300	150400	150300	100
562	20240521	114200	3954445500	150300	150200	150300	150200	84
563	20240521	114100	3941824100	150200	150400	150400	150200	62
564	20240521	114000	3932499700	150400	150200	150400	150200	996
565	20240521	113900	3782756200	150200	150300	150300	150200	81
566	20240521	113800	3770589600	150300	150200	150400	150200	160
567	20240521	113700	3746541500	150300	150100	150300	150100	142
568	20240521	113600	3725214900	150200	150100	150200	150000	84
569	20240521	113500	3712607200	150000	150000	150100	150000	192
570	20240521	113400	3683802800	149900	149900	149900	149900	32
571	20240521	113300	3679006000	149900	149800	149900	149800	58
572	20240521	113200	3670312000	149800	149800	149900	149800	136
573	20240521	113100	3649938700	149800	149700	149800	149700	135
574	20240521	113000	3629728400	149700	149600	149700	149600	9
575	20240521	112900	3628381800	149600	149600	149700	149600	14
576	20240521	112800	3626286700	149600	149700	149700	149500	31
577	20240521	112700	3621649600	149600	149500	149600	149500	3
578	20240521	112600	3621200900	149500	149600	149700	149500	13
579	20240521	112500	3619256600	149600	149600	149600	149600	66
580	20240521	112400	3609383000	149600	149700	149700	149600	121
581	20240521	112300	3591277400	149700	149600	149700	149600	102
582	20240521	112200	3576009200	149600	149600	149600	149500	48
583	20240521	112100	3568830000	149500	149300	149500	149300	262
584	20240521	112000	3529665500	149300	149300	149300	149300	1
585	20240521	111900	3529516200	149400	149300	149400	149300	11
586	20240521	111800	3527873600	149300	149400	149500	149300	33
587	20240521	111700	3522943900	149400	149400	149500	149400	13
588	20240521	111600	3521001500	149400	149400	149400	149400	14
589	20240521	111500	3518909900	149400	149200	149400	149200	547
590	20240521	111400	3437236700	149200	149300	149300	149200	124
591	20240521	111300	3418725100	149300	149200	149300	149200	51
592	20240521	111200	3411111000	149100	149200	149300	149100	22
593	20240521	111100	3407828000	149200	149200	149200	149200	8
594	20240521	111000	3406634400	149300	149300	149300	149200	74
595	20240521	110900	3395590500	149200	149100	149200	149100	84
596	20240521	110800	3383058200	149100	149000	149100	149000	614
597	20240521	110700	3291522200	149000	149000	149100	149000	5
598	20240521	110600	3290777000	149200	149100	149200	149000	208
599	20240521	110500	3259774100	149100	149000	149100	149000	8
600	20240521	110400	3258581900	149000	149100	149100	149000	3
601	20240521	110300	3258134700	149000	148900	149000	148900	20
602	20240521	110200	3255156200	149000	148900	149000	148900	289
603	20240521	110100	3212096300	148900	148900	149000	148900	29
604	20240521	110000	3207778100	148900	148900	148900	148900	24
605	20240521	105900	3204204500	148800	148900	148900	148800	36
606	20240521	105800	3198844800	148700	148700	148700	148600	209
607	20240521	105700	3167766700	148600	148900	148900	148600	1576
608	20240521	105600	2933406500	148800	148800	148800	148800	3
609	20240521	105500	2932960100	148900	148900	148900	148800	44
610	20240521	105400	2926410200	148800	148800	148900	148800	63
611	20240521	105300	2917030700	148800	148900	148900	148800	5
612	20240521	105200	2916286500	148800	149000	149000	148800	46
613	20240521	105100	2909439900	149000	148600	149000	148600	56
614	20240521	105000	2901111000	148700	149000	149000	148700	988
615	20240521	104900	2754144200	148900	148800	148900	148800	160
616	20240521	104800	2730334400	148900	149000	149000	148900	299
617	20240521	104700	2685812500	149000	149000	149000	149000	12
618	20240521	104600	2684024500	149000	148900	149000	148900	26
619	20240521	104500	2680151100	148900	148900	148900	148900	8
620	20240521	104400	2678959900	149000	149000	149000	148900	248
621	20240521	104300	2642032300	148900	149000	149100	148900	193
622	20240521	104200	2613274800	149000	149100	149100	149000	24
623	20240521	104100	2609698700	149000	149000	149000	149000	1
624	20240521	104000	2609549700	149100	149000	149100	149000	10
625	20240521	103900	2608059300	149000	149100	149100	149000	4
626	20240521	103800	2607463000	149000	149000	149100	149000	93
627	20240521	103700	2593605600	149000	149000	149100	149000	43
628	20240521	103600	2587196600	149000	149100	149100	149000	206
629	20240521	103500	2556498800	149100	149200	149200	149000	113
630	20240521	103400	2539651000	149100	149200	149200	149100	47
631	20240521	103300	2532639700	149100	149000	149100	149000	184
632	20240521	103200	2505218400	149000	149000	149000	148900	17
633	20240521	103100	2502686000	148900	148900	148900	148900	8
634	20240521	103000	2501494800	149000	149000	149000	149000	8
635	20240521	102900	2500302800	149000	149100	149100	149000	22
636	20240521	102800	2497024600	149000	149000	149000	149000	1
637	20240521	102700	2496875600	149000	149000	149000	149000	18
638	20240521	102600	2494193600	148900	148900	148900	148900	2
639	20240521	102500	2493895800	148800	148800	148800	148800	12
640	20240521	102400	2492110200	148700	148800	148800	148700	5
641	20240521	102300	2491366300	148700	149000	149000	148700	733
642	20240521	102200	2382286000	149100	148900	149100	148900	148
643	20240521	102100	2360236600	148900	149000	149000	148900	236
644	20240521	102000	2325096100	149000	149000	149000	149000	233
645	20240521	101900	2290379100	149000	149100	149100	149000	163
646	20240521	101800	2266080200	149200	149300	149300	149200	127
647	20240521	101700	2247131300	149300	149500	149500	149200	440
648	20240521	101600	2181444100	149400	149600	149600	149400	210
649	20240521	101500	2150056400	149600	149600	149600	149500	35
650	20240521	101400	2144821100	149600	149600	149700	149500	36
651	20240521	101300	2139437300	149600	149500	149600	149500	182
652	20240521	101200	2112227300	149500	149400	149500	149400	151
653	20240521	101100	2089657700	149400	149400	149400	149400	8
654	20240521	101000	2088462500	149400	149200	149400	149200	129
655	20240521	100900	2069192000	149200	149200	149200	149200	47
656	20240521	100800	2062179600	149200	149200	149200	149100	10
657	20240521	100700	2060687700	149200	149100	149200	149100	115
658	20240521	100600	2043531100	149100	149100	149200	149100	29
659	20240521	100500	2039207000	148900	149000	149000	148900	125
660	20240521	100400	2020587000	149000	148900	149000	148900	3
661	20240521	100300	2020140200	148900	149100	149100	148900	441
662	20240521	100200	1954458100	149200	149100	149200	149100	17
663	20240521	100100	1951923300	149000	148900	149000	148900	57
664	20240521	100000	1943430400	148900	149000	149000	148900	69
665	20240521	095900	1933153000	148900	148800	148900	148800	29
666	20240521	095800	1928835600	148800	148800	148800	148800	60
667	20240521	095700	1919907600	148800	148800	148900	148800	136
668	20240521	095600	1899670300	148800	148900	148900	148800	179
669	20240521	095500	1873034900	148900	148900	148900	148900	11
670	20240521	095400	1871397000	149000	148900	149000	148800	432
671	20240521	095300	1807100300	149000	149000	149000	149000	17
672	20240521	095200	1804567300	149000	149000	149000	149000	85
673	20240521	095100	1791902300	149100	149100	149100	149000	13
674	20240521	095000	1789964100	149100	148900	149100	148900	84
675	20240521	094900	1777442500	149000	149000	149000	149000	5
676	20240521	094800	1776697500	149000	148900	149000	148900	30
677	20240521	094700	1772228400	149000	149000	149000	149000	15
678	20240521	094600	1769993400	149100	149000	149100	149000	76
679	20240521	094500	1758669300	148900	149000	149000	148900	100
680	20240521	094400	1743777300	148900	148900	148900	148900	20
681	20240521	094300	1740799300	148900	149000	149000	148900	9
682	20240521	094200	1739459100	148900	148800	148900	148800	266
683	20240521	094100	1699852700	148800	148700	148900	148700	33
684	20240521	094000	1694945200	148700	148400	148800	148400	493
685	20240521	093900	1621673400	148400	148500	148500	148400	41
686	20240521	093800	1615588500	148400	148400	148400	148400	135
687	20240521	093700	1595554500	148400	148500	148500	148300	156
688	20240521	093600	1572412200	148500	148600	148600	148400	528
689	20240521	093500	1494018500	148600	148700	148700	148500	632
690	20240521	093400	1400125900	148700	148700	148700	148700	64
691	20240521	093300	1390609100	148700	148800	148800	148600	166
692	20240521	093200	1365931600	148700	148700	148700	148700	53
693	20240521	093100	1358050500	148700	148700	148800	148700	8
694	20240521	093000	1356860800	148700	148800	148800	148700	720
695	20240521	092900	1249782400	148700	148900	148900	148700	466
696	20240521	092800	1180451900	148800	148800	149000	148800	46
697	20240521	092700	1173605400	148900	148900	148900	148800	102
698	20240521	092600	1158427400	148900	148900	148900	148800	114
699	20240521	092500	1141453800	149000	149000	149000	148900	22
700	20240521	092400	1138177800	148900	149000	149000	148900	55
701	20240521	092300	1129984300	149000	149000	149000	149000	25
702	20240521	092200	1126259300	149000	148900	149000	148900	134
703	20240521	092100	1106306600	148900	148900	148900	148800	30
704	20240521	092000	1101842300	148900	149100	149100	148900	1137
705	20240521	091900	932452700	149200	149300	149300	149100	166
706	20240521	091800	907697900	149200	149100	149300	149100	99
707	20240521	091700	892931500	149100	149100	149200	149000	624
708	20240521	091600	799887900	149000	149100	149100	149000	81
709	20240521	091500	787810900	149100	149200	149200	149000	190
710	20240521	091400	759486800	149100	149100	149200	149100	40
711	20240521	091300	753521800	149100	149100	149100	149000	109
712	20240521	091200	737270100	149100	149000	149100	149000	14
713	20240521	091100	735183500	149000	149400	149400	149000	388
714	20240521	091000	677270900	149400	149000	149400	149000	221
715	20240521	090900	644301700	148900	149000	149000	148800	24
716	20240521	090800	640728600	148800	149200	149200	148800	1215
717	20240521	090700	459734700	149200	149100	149300	149100	61
718	20240521	090600	450634100	149100	149100	149200	149100	485
719	20240521	090500	378320000	149200	149200	149200	149200	62
720	20240521	090400	369069600	149200	149400	149400	149200	324
721	20240521	090300	320723900	149200	149400	149500	149200	183
722	20240521	090200	293393100	149400	149400	149400	149300	295
723	20240521	090100	249341200	149400	150100	150100	149400	897
724	20240521	090000	114969500	150100	150100	150400	150000	766