KissMeData/014680/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	185900	7385781300	186000	186000	186000	186000	1480
3	20240513	185800	7385781300	186000	186000	186000	186000	0
4	20240513	185700	7385781300	186000	186000	186000	186000	0
5	20240513	185600	7385781300	186000	186000	186000	186000	0
6	20240513	185500	7385781300	186000	186000	186000	186000	0
7	20240513	185400	7385781300	186000	186000	186000	186000	0
8	20240513	185300	7385781300	186000	186000	186000	186000	0
9	20240513	185200	7385781300	186000	186000	186000	186000	0
10	20240513	185100	7385781300	186000	186000	186000	186000	0
11	20240513	185000	7385781300	186000	186000	186000	186000	0
12	20240513	184900	7385781300	186000	186000	186000	186000	0
13	20240513	184800	7385781300	186000	186000	186000	186000	0
14	20240513	184700	7385781300	186000	186000	186000	186000	0
15	20240513	184600	7385781300	186000	186000	186000	186000	0
16	20240513	184500	7385781300	186000	186000	186000	186000	0
17	20240513	184400	7385781300	186000	186000	186000	186000	0
18	20240513	184300	7385781300	186000	186000	186000	186000	0
19	20240513	184200	7385781300	186000	186000	186000	186000	0
20	20240513	184100	7385781300	186000	186000	186000	186000	0
21	20240513	184000	7385781300	186000	186000	186000	186000	0
22	20240513	183900	7385781300	186000	186000	186000	186000	0
23	20240513	183800	7385781300	186000	186000	186000	186000	0
24	20240513	183700	7385781300	186000	186000	186000	186000	0
25	20240513	183600	7385781300	186000	186000	186000	186000	0
26	20240513	183500	7385781300	186000	186000	186000	186000	0
27	20240513	183400	7385781300	186000	186000	186000	186000	0
28	20240513	183300	7385781300	186000	186000	186000	186000	0
29	20240513	183200	7385781300	186000	186000	186000	186000	0
30	20240513	183100	7385781300	186000	186000	186000	186000	0
31	20240513	183000	7385781300	186000	186000	186000	186000	0
32	20240513	182900	7385781300	186000	186000	186000	186000	1480
33	20240513	182800	7385781300	186000	186000	186000	186000	0
34	20240513	182700	7385781300	186000	186000	186000	186000	0
35	20240513	182600	7385781300	186000	186000	186000	186000	0
36	20240513	182500	7385781300	186000	186000	186000	186000	0
37	20240513	182400	7385781300	186000	186000	186000	186000	0
38	20240513	182300	7385781300	186000	186000	186000	186000	0
39	20240513	182200	7385781300	186000	186000	186000	186000	0
40	20240513	182100	7385781300	186000	186000	186000	186000	0
41	20240513	182000	7385781300	186000	186000	186000	186000	0
42	20240513	181900	7385781300	186000	186000	186000	186000	0
43	20240513	181800	7385781300	186000	186000	186000	186000	0
44	20240513	181700	7385781300	186000	186000	186000	186000	0
45	20240513	181600	7385781300	186000	186000	186000	186000	0
46	20240513	181500	7385781300	186000	186000	186000	186000	0
47	20240513	181400	7385781300	186000	186000	186000	186000	0
48	20240513	181300	7385781300	186000	186000	186000	186000	0
49	20240513	181200	7385781300	186000	186000	186000	186000	0
50	20240513	181100	7385781300	186000	186000	186000	186000	0
51	20240513	181000	7385781300	186000	186000	186000	186000	0
52	20240513	180900	7385781300	186000	186000	186000	186000	0
53	20240513	180800	7385781300	186000	186000	186000	186000	0
54	20240513	180700	7385781300	186000	186000	186000	186000	0
55	20240513	180600	7385781300	186000	186000	186000	186000	0
56	20240513	180500	7385781300	186000	186000	186000	186000	0
57	20240513	180400	7385781300	186000	186000	186000	186000	0
58	20240513	180300	7385781300	186000	186000	186000	186000	0
59	20240513	180200	7385781300	186000	186000	186000	186000	0
60	20240513	180100	7385781300	186000	186000	186000	186000	0
61	20240513	180000	7385781300	186000	186000	186000	186000	0
62	20240513	175900	7385781300	186000	186000	186000	186000	1480
63	20240513	175800	7385781300	186000	186000	186000	186000	0
64	20240513	175700	7385781300	186000	186000	186000	186000	0
65	20240513	175600	7385781300	186000	186000	186000	186000	0
66	20240513	175500	7385781300	186000	186000	186000	186000	0
67	20240513	175400	7385781300	186000	186000	186000	186000	0
68	20240513	175300	7385781300	186000	186000	186000	186000	0
69	20240513	175200	7385781300	186000	186000	186000	186000	0
70	20240513	175100	7385781300	186000	186000	186000	186000	0
71	20240513	175000	7385781300	186000	186000	186000	186000	0
72	20240513	174900	7385781300	186000	186000	186000	186000	0
73	20240513	174800	7385781300	186000	186000	186000	186000	0
74	20240513	174700	7385781300	186000	186000	186000	186000	0
75	20240513	174600	7385781300	186000	186000	186000	186000	0
76	20240513	174500	7385781300	186000	186000	186000	186000	0
77	20240513	174400	7385781300	186000	186000	186000	186000	0
78	20240513	174300	7385781300	186000	186000	186000	186000	0
79	20240513	174200	7385781300	186000	186000	186000	186000	0
80	20240513	174100	7385781300	186000	186000	186000	186000	0
81	20240513	174000	7385781300	186000	186000	186000	186000	0
82	20240513	173900	7385781300	186000	186000	186000	186000	0
83	20240513	173800	7385781300	186000	186000	186000	186000	0
84	20240513	173700	7385781300	186000	186000	186000	186000	0
85	20240513	173600	7385781300	186000	186000	186000	186000	0
86	20240513	173500	7385781300	186000	186000	186000	186000	0
87	20240513	173400	7385781300	186000	186000	186000	186000	0
88	20240513	173300	7385781300	186000	186000	186000	186000	0
89	20240513	173200	7385781300	186000	186000	186000	186000	0
90	20240513	173100	7385781300	186000	186000	186000	186000	0
91	20240513	173000	7385781300	186000	186000	186000	186000	0
92	20240513	172900	7385781300	186000	186000	186000	186000	1480
93	20240513	172800	7385781300	186000	186000	186000	186000	0
94	20240513	172700	7385781300	186000	186000	186000	186000	0
95	20240513	172600	7385781300	186000	186000	186000	186000	0
96	20240513	172500	7385781300	186000	186000	186000	186000	0
97	20240513	172400	7385781300	186000	186000	186000	186000	0
98	20240513	172300	7385781300	186000	186000	186000	186000	0
99	20240513	172200	7385781300	186000	186000	186000	186000	0
100	20240513	172100	7385781300	186000	186000	186000	186000	0
101	20240513	172000	7385781300	186000	186000	186000	186000	0
102	20240513	171900	7385781300	186000	186000	186000	186000	0
103	20240513	171800	7385781300	186000	186000	186000	186000	0
104	20240513	171700	7385781300	186000	186000	186000	186000	0
105	20240513	171600	7385781300	186000	186000	186000	186000	0
106	20240513	171500	7385781300	186000	186000	186000	186000	0
107	20240513	171400	7385781300	186000	186000	186000	186000	0
108	20240513	171300	7385781300	186000	186000	186000	186000	0
109	20240513	171200	7385781300	186000	186000	186000	186000	0
110	20240513	171100	7385781300	186000	186000	186000	186000	0
111	20240513	171000	7385781300	186000	186000	186000	186000	0
112	20240513	170900	7385781300	186000	186000	186000	186000	0
113	20240513	170800	7385781300	186000	186000	186000	186000	0
114	20240513	170700	7385781300	186000	186000	186000	186000	0
115	20240513	170600	7385781300	186000	186000	186000	186000	0
116	20240513	170500	7385781300	186000	186000	186000	186000	0
117	20240513	170400	7385781300	186000	186000	186000	186000	0
118	20240513	170300	7385781300	186000	186000	186000	186000	0
119	20240513	170200	7385781300	186000	186000	186000	186000	0
120	20240513	170100	7385781300	186000	186000	186000	186000	0
121	20240513	170000	7385781300	186000	186000	186000	186000	0
122	20240513	165900	7385781300	186000	186000	186000	186000	1480
123	20240513	165800	7385781300	186000	186000	186000	186000	0
124	20240513	165700	7385781300	186000	186000	186000	186000	0
125	20240513	165600	7385781300	186000	186000	186000	186000	0
126	20240513	165500	7385781300	186000	186000	186000	186000	0
127	20240513	165400	7385781300	186000	186000	186000	186000	0
128	20240513	165300	7385781300	186000	186000	186000	186000	0
129	20240513	165200	7385781300	186000	186000	186000	186000	0
130	20240513	165100	7385781300	186000	186000	186000	186000	0
131	20240513	165000	7385781300	186000	186000	186000	186000	0
132	20240513	164900	7385781300	186000	186000	186000	186000	0
133	20240513	164800	7385781300	186000	186000	186000	186000	0
134	20240513	164700	7385781300	186000	186000	186000	186000	0
135	20240513	164600	7385781300	186000	186000	186000	186000	0
136	20240513	164500	7385781300	186000	186000	186000	186000	0
137	20240513	164400	7385781300	186000	186000	186000	186000	0
138	20240513	164300	7385781300	186000	186000	186000	186000	0
139	20240513	164200	7385781300	186000	186000	186000	186000	0
140	20240513	164100	7385781300	186000	186000	186000	186000	0
141	20240513	164000	7385781300	186000	186000	186000	186000	0
142	20240513	163900	7385781300	186000	186000	186000	186000	0
143	20240513	163800	7385781300	186000	186000	186000	186000	0
144	20240513	163700	7385781300	186000	186000	186000	186000	0
145	20240513	163600	7385781300	186000	186000	186000	186000	0
146	20240513	163500	7385781300	186000	186000	186000	186000	0
147	20240513	163400	7385781300	186000	186000	186000	186000	0
148	20240513	163300	7385781300	186000	186000	186000	186000	0
149	20240513	163200	7385781300	186000	186000	186000	186000	0
150	20240513	163100	7385781300	186000	186000	186000	186000	0
151	20240513	163000	7385781300	186000	186000	186000	186000	0
152	20240513	162900	7385781300	186000	186000	186000	186000	1480
153	20240513	162800	7385781300	186000	186000	186000	186000	0
154	20240513	162700	7385781300	186000	186000	186000	186000	0
155	20240513	162600	7385781300	186000	186000	186000	186000	0
156	20240513	162500	7385781300	186000	186000	186000	186000	0
157	20240513	162400	7385781300	186000	186000	186000	186000	0
158	20240513	162300	7385781300	186000	186000	186000	186000	0
159	20240513	162200	7385781300	186000	186000	186000	186000	0
160	20240513	162100	7385781300	186000	186000	186000	186000	0
161	20240513	162000	7385781300	186000	186000	186000	186000	0
162	20240513	161900	7385781300	186000	186000	186000	186000	0
163	20240513	161800	7385781300	186000	186000	186000	186000	0
164	20240513	161700	7385781300	186000	186000	186000	186000	0
165	20240513	161600	7385781300	186000	186000	186000	186000	0
166	20240513	161500	7385781300	186000	186000	186000	186000	0
167	20240513	161400	7385781300	186000	186000	186000	186000	0
168	20240513	161300	7385781300	186000	186000	186000	186000	0
169	20240513	161200	7385781300	186000	186000	186000	186000	0
170	20240513	161100	7385781300	186000	186000	186000	186000	0
171	20240513	161000	7385781300	186000	186000	186000	186000	0
172	20240513	160900	7385781300	186000	186000	186000	186000	0
173	20240513	160800	7385781300	186000	186000	186000	186000	0
174	20240513	160700	7385781300	186000	186000	186000	186000	0
175	20240513	160600	7385781300	186000	186000	186000	186000	0
176	20240513	160500	7385781300	186000	186000	186000	186000	0
177	20240513	160400	7385781300	186000	186000	186000	186000	0
178	20240513	160300	7385781300	186000	186000	186000	186000	0
179	20240513	160200	7385781300	186000	186000	186000	186000	0
180	20240513	160100	7385781300	186000	186000	186000	186000	0
181	20240513	160000	7385781300	186000	186000	186000	186000	0
182	20240513	155900	7385781300	186000	186000	186000	186000	1480
183	20240513	155800	7385781300	186000	186000	186000	186000	0
184	20240513	155700	7385781300	186000	186000	186000	186000	0
185	20240513	155600	7385781300	186000	186000	186000	186000	0
186	20240513	155500	7385781300	186000	186000	186000	186000	0
187	20240513	155400	7385781300	186000	186000	186000	186000	0
188	20240513	155300	7385781300	186000	186000	186000	186000	0
189	20240513	155200	7385781300	186000	186000	186000	186000	0
190	20240513	155100	7385781300	186000	186000	186000	186000	0
191	20240513	155000	7385781300	186000	186000	186000	186000	0
192	20240513	154900	7385781300	186000	186000	186000	186000	0
193	20240513	154800	7385781300	186000	186000	186000	186000	0
194	20240513	154700	7385781300	186000	186000	186000	186000	0
195	20240513	154600	7385781300	186000	186000	186000	186000	0
196	20240513	154500	7385781300	186000	186000	186000	186000	0
197	20240513	154400	7385781300	186000	186000	186000	186000	0
198	20240513	154300	7385781300	186000	186000	186000	186000	0
199	20240513	154200	7385781300	186000	186000	186000	186000	0
200	20240513	154100	7385781300	186000	186000	186000	186000	0
201	20240513	154000	7385781300	186000	186000	186000	186000	0
202	20240513	153900	7385781300	186000	186000	186000	186000	0
203	20240513	153800	7385781300	186000	186000	186000	186000	0
204	20240513	153700	7385781300	186000	186000	186000	186000	0
205	20240513	153600	7385781300	186000	186000	186000	186000	0
206	20240513	153500	7385781300	186000	186000	186000	186000	0
207	20240513	153400	7385781300	186000	186000	186000	186000	0
208	20240513	153300	7385781300	186000	186000	186000	186000	0
209	20240513	153200	7385781300	186000	186000	186000	186000	0
210	20240513	153100	7385781300	186000	186000	186000	186000	0
211	20240513	153000	7385781300	186000	186000	186000	186000	1480
212	20240513	152900	7110501300	185500	185500	185500	185500	0
213	20240513	152800	7110501300	185500	185500	185500	185500	0
214	20240513	152700	7110501300	185500	185500	185500	185500	0
215	20240513	152600	7110501300	185500	185500	185500	185500	0
216	20240513	152500	7110501300	185500	185500	185500	185500	0
217	20240513	152400	7110501300	185500	185500	185500	185500	0
218	20240513	152300	7110501300	185500	185500	185500	185500	0
219	20240513	152200	7110501300	185500	185500	185500	185500	0
220	20240513	152100	7110501300	185500	185500	185500	185500	0
221	20240513	152000	7110501300	185500	185500	185500	185500	0
222	20240513	151900	7110501300	185500	185300	185700	185300	37
223	20240513	151800	7103644000	185400	185500	186000	185300	210
224	20240513	151700	7064655400	185600	185100	185700	185100	161
225	20240513	151600	7034791300	185600	185700	185700	185100	229
226	20240513	151500	6992338900	185700	185800	185800	185500	308
227	20240513	151400	6935160200	185900	186000	186100	185700	332
228	20240513	151300	6873444300	186000	186100	186200	186000	313
229	20240513	151200	6815205000	186200	186100	186200	186100	242
230	20240513	151100	6770159200	186200	186100	186300	186100	347
231	20240513	151000	6705550300	186100	186400	186500	186100	395
232	20240513	150900	6631940200	186400	186400	186500	186200	527
233	20240513	150800	6533726100	186300	186200	186300	186100	512
234	20240513	150700	6438387700	186100	186100	186300	186100	205
235	20240513	150600	6400228300	186200	186200	186200	186100	307
236	20240513	150500	6343077900	186200	186200	186400	186200	140
237	20240513	150400	6317001500	186300	186400	186500	186300	181
238	20240513	150300	6283262000	186400	186400	186500	186400	73
239	20240513	150200	6269653800	186600	186400	186700	186300	139
240	20240513	150100	6243751900	186400	186400	186400	186200	145
241	20240513	150000	6216741000	186500	186600	186700	186200	212
242	20240513	145900	6177217000	186500	186300	186500	186100	373
243	20240513	145800	6107719100	186400	186500	186500	186300	84
244	20240513	145700	6092057100	186400	186800	186800	186400	129
245	20240513	145600	6067975000	186800	186400	186900	186400	33
246	20240513	145500	6061817300	186500	186500	186800	186500	95
247	20240513	145400	6044085400	186500	186800	187000	186500	96
248	20240513	145300	6026146400	186800	186800	186900	186800	76
249	20240513	145200	6011946600	186800	186600	186800	186600	73
250	20240513	145100	5998315500	186700	186500	186700	186500	36
251	20240513	145000	5991597800	186500	186600	186700	186500	71
252	20240513	144900	5978349300	186600	186800	186900	186500	106
253	20240513	144800	5958561200	186800	186700	186800	186700	64
254	20240513	144700	5946607700	186700	186600	186700	186600	27
255	20240513	144600	5941568700	186500	186900	186900	186500	145
256	20240513	144500	5914498300	186900	186600	186900	186500	95
257	20240513	144400	5896750200	186700	186700	186800	186700	81
258	20240513	144300	5881623600	186700	186600	186700	186500	49
259	20240513	144200	5872477100	186600	186600	186700	186600	47
260	20240513	144100	5863703600	186600	186400	186600	186400	65
261	20240513	144000	5851577800	186500	186400	186600	186400	75
262	20240513	143900	5837588000	186500	186700	186700	186400	54
263	20240513	143800	5827509000	186600	186500	186800	186400	96
264	20240513	143700	5809599900	186400	186400	186500	186300	53
265	20240513	143600	5799717300	186400	186400	186400	186300	74
266	20240513	143500	5785925700	186300	186200	186300	186200	44
267	20240513	143400	5777729500	186300	186200	186300	186200	46
268	20240513	143300	5769160100	186200	186500	186500	186200	83
269	20240513	143200	5753695700	186600	186400	186700	186400	64
270	20240513	143100	5741759000	186500	186400	186500	186400	84
271	20240513	143000	5726095300	186300	186600	186800	186300	103
272	20240513	142900	5706881100	186700	186600	186700	186300	43
273	20240513	142800	5698855400	186600	186700	186800	186600	63
274	20240513	142700	5687092500	186700	186900	186900	186500	221
275	20240513	142600	5645835500	187000	186900	187000	186800	101
276	20240513	142500	5626956300	186900	186800	186900	186800	51
277	20240513	142400	5617425800	186800	186700	186800	186700	17
278	20240513	142300	5614250800	186800	186900	186900	186300	168
279	20240513	142200	5582919000	186900	186800	186900	186800	48
280	20240513	142100	5573948800	186800	186600	186900	186600	206
281	20240513	142000	5535467400	186800	186600	186800	186500	44
282	20240513	141900	5527253100	186800	186800	186800	186700	72
283	20240513	141800	5513809000	186800	186700	186800	186600	90
284	20240513	141700	5497007200	186700	186700	186800	186700	48
285	20240513	141600	5488042000	186700	186700	186800	186600	82
286	20240513	141500	5472729400	186600	186600	186700	186500	36
287	20240513	141400	5466010900	186700	186700	186700	186500	55
288	20240513	141300	5455743500	186700	186600	186700	186600	72
289	20240513	141200	5442302400	186700	186700	186800	186700	64
290	20240513	141100	5430351900	186600	186800	186800	186600	48
291	20240513	141000	5421387800	186800	186800	186900	186200	108
292	20240513	140900	5401237300	186800	186800	186900	186600	97
293	20240513	140800	5383116500	186800	186900	186900	186700	84
294	20240513	140700	5367423600	186800	187000	187000	186800	78
295	20240513	140600	5352842400	186900	186900	187000	186900	55
296	20240513	140500	5342558800	186900	187000	187100	186900	88
297	20240513	140400	5326103000	187000	186900	187000	186900	221
298	20240513	140300	5284788700	187000	186900	187000	186900	99
299	20240513	140200	5266280200	187000	186700	187000	186700	135
300	20240513	140100	5241049300	186600	186700	186800	186600	136
301	20240513	140000	5215650700	186800	186700	187000	186700	290
302	20240513	135900	5161471900	186800	186700	186800	186700	26
303	20240513	135800	5156616100	186700	186700	186800	186700	117
304	20240513	135700	5134771700	186700	186700	186700	186600	11
305	20240513	135600	5132718500	186600	186800	186800	186100	87
306	20240513	135500	5116490000	186600	187200	187900	186600	549
307	20240513	135400	5013656400	187200	186400	188000	186200	1076
308	20240513	135300	4812481700	186300	186300	186500	186200	173
309	20240513	135200	4780247000	186200	186500	186500	186100	99
310	20240513	135100	4761807200	186500	186600	186700	186500	190
311	20240513	135000	4726361200	186600	186600	186700	186500	67
312	20240513	134900	4713859000	186700	187400	187400	186700	190
313	20240513	134800	4678300700	187300	186500	187500	186500	557
314	20240513	134700	4574225200	186400	186200	186500	186200	176
315	20240513	134600	4541423300	186200	186200	186300	186200	90
316	20240513	134500	4524657000	186200	186200	186300	186200	40
317	20240513	134400	4517205400	186200	185900	186300	185900	77
318	20240513	134300	4502881500	185900	185900	185900	185800	45
319	20240513	134200	4494516300	185900	185800	185900	185800	61
320	20240513	134100	4483177400	185900	186200	186200	185800	221
321	20240513	134000	4442084000	186300	186400	186500	186300	110
322	20240513	133900	4421578400	186400	186300	186400	186200	53
323	20240513	133800	4411704900	186300	186400	186400	186300	98
324	20240513	133700	4393442000	186300	186200	186300	186200	35
325	20240513	133600	4386921800	186300	186200	186300	186200	56
326	20240513	133500	4376489300	186300	186200	186300	186200	47
327	20240513	133400	4367734000	186200	186100	186200	186100	13
328	20240513	133300	4365314200	186100	186100	186200	186000	81
329	20240513	133200	4350239300	186100	186000	186100	186000	62
330	20240513	133100	4338705100	186000	185900	186100	185900	135
331	20240513	133000	4313599800	185900	186100	186200	185900	45
332	20240513	132900	4305227900	186200	186500	186500	186200	151
333	20240513	132800	4277089600	186400	186500	186500	186400	8
334	20240513	132700	4275597900	186500	186800	186900	186500	102
335	20240513	132600	4256560300	186900	186500	186900	186400	122
336	20240513	132500	4233800800	186500	185900	186500	185900	188
337	20240513	132400	4198807100	186000	186000	186000	185900	64
338	20240513	132300	4186905100	185900	186000	186000	185900	58
339	20240513	132200	4176117700	186000	186000	186000	185900	98
340	20240513	132100	4157891000	185900	185900	186000	185900	57
341	20240513	132000	4147289800	186000	185900	186100	185900	97
342	20240513	131900	4129247200	185900	185900	186000	185900	24
343	20240513	131800	4124783900	185900	185900	185900	185800	66
344	20240513	131700	4112514800	185900	185900	186000	185800	105
345	20240513	131600	4092995100	185900	185700	185900	185700	29
346	20240513	131500	4087607300	185900	185800	185900	185800	108
347	20240513	131400	4067540500	185900	185200	185900	185100	135
348	20240513	131300	4042522000	186100	185100	186300	185100	714
349	20240513	131200	3910049600	185100	184900	185100	184800	139
350	20240513	131100	3884337800	184900	184800	184900	184800	103
351	20240513	131000	3865293500	184800	184700	184800	184700	28
352	20240513	130900	3860119900	184800	184700	184800	184700	30
353	20240513	130800	3854577200	184700	184800	184900	184700	83
354	20240513	130700	3839239300	184800	184900	184900	184800	23
355	20240513	130600	3834988800	184800	184900	184900	184800	18
356	20240513	130500	3831661200	184800	184800	184900	184800	57
357	20240513	130400	3821127000	184900	184800	184900	184800	43
358	20240513	130300	3813176700	184800	184800	184800	184800	4
359	20240513	130200	3812437500	184800	184800	184900	184800	9
360	20240513	130100	3810774200	184800	184800	184800	184700	48
361	20240513	130000	3801904000	184900	184900	184900	184800	12
362	20240513	125900	3799685900	184800	184900	184900	184800	21
363	20240513	125800	3795803100	184800	184800	184900	184800	11
364	20240513	125700	3793770000	184900	184800	184900	184800	47
365	20240513	125600	3785080700	184800	184800	184800	184700	10
366	20240513	125500	3783232900	184800	184800	184800	184800	9
367	20240513	125400	3781569700	184500	184600	184900	184500	52
368	20240513	125300	3771972400	184600	184400	184600	184400	15
369	20240513	125200	3769204800	184400	184900	184900	184400	409
370	20240513	125100	3693710300	184900	184800	184900	184800	15
371	20240513	125000	3690937100	184900	185000	185000	184900	136
372	20240513	124900	3665788400	185000	185000	185000	185000	38
373	20240513	124800	3658758400	185100	185000	185100	185000	45
374	20240513	124700	3650432700	185000	185100	185100	185000	85
375	20240513	124600	3634699700	185100	185000	185100	185000	82
376	20240513	124500	3619524300	185000	184900	185000	184900	24
377	20240513	124400	3615085000	184900	185000	185000	184900	26
378	20240513	124300	3610275200	185000	185100	185100	184900	27
379	20240513	124200	3605280400	185100	185100	185100	185000	118
380	20240513	124100	3583442000	185200	185500	185500	185100	295
381	20240513	124000	3528785000	185400	185500	185500	185400	26
382	20240513	123900	3523963400	185500	185600	185600	185500	30
383	20240513	123800	3518396700	185300	185200	185300	185200	40
384	20240513	123700	3510988500	185200	185200	185200	185100	18
385	20240513	123600	3507655300	185200	185100	185200	185100	25
386	20240513	123500	3503027100	185200	185100	185200	185100	38
387	20240513	123400	3495989900	185100	185200	185200	185100	23
388	20240513	123300	3491731300	185100	185700	185700	185100	145
389	20240513	123200	3464842000	185500	185400	185500	185400	56
390	20240513	123100	3454455500	185300	185300	185400	185300	22
391	20240513	123000	3450377100	185400	185400	185400	185400	29
392	20240513	122900	3445000500	185300	185300	185300	185300	44
393	20240513	122800	3436847300	185300	185200	185300	185200	49
394	20240513	122700	3427768700	185300	185300	185300	185200	17
395	20240513	122600	3424618700	185200	185200	185200	185100	32
396	20240513	122500	3418692700	185200	185100	185200	185100	14
397	20240513	122400	3416100300	185200	185000	185200	185000	19
398	20240513	122300	3412583200	185100	185100	185100	185100	9
399	20240513	122200	3410917300	185000	185200	185200	185000	37
400	20240513	122100	3404069200	185100	185200	185700	185100	60
401	20240513	122000	3392947700	185200	185000	185200	185000	20
402	20240513	121900	3389245900	185000	185000	185000	184900	50
403	20240513	121800	3379996500	185000	185200	185200	184900	35
404	20240513	121700	3373517200	185200	185300	185300	185200	44
405	20240513	121600	3365365900	185200	185300	185300	185200	24
406	20240513	121500	3360919600	185200	185200	185300	185200	21
407	20240513	121400	3357028800	185200	185300	185300	185200	53
408	20240513	121300	3347208200	185300	184900	185300	184900	196
409	20240513	121200	3310949800	184800	184800	184900	184800	48
410	20240513	121100	3302078200	184800	184900	184900	184800	4
411	20240513	121000	3301338700	184900	184900	184900	184800	25
412	20240513	120900	3296716500	184900	184900	184900	184900	25
413	20240513	120800	3292094000	184800	184900	184900	184800	4
414	20240513	120700	3291354700	184900	184800	184900	184800	51
415	20240513	120600	3281928500	184800	184800	184800	184700	65
416	20240513	120500	3269916800	184800	184700	184800	184700	14
417	20240513	120400	3267329700	184700	184800	184800	184700	22
418	20240513	120300	3263264600	184700	184800	184800	184700	73
419	20240513	120200	3249779800	184800	184800	184800	184800	34
420	20240513	120100	3243496600	184800	184700	184800	184700	9
421	20240513	120000	3241833800	184800	184700	184800	184700	32
422	20240513	115900	3235922100	184800	184800	184800	184700	52
423	20240513	115800	3226312900	184800	184800	184800	184700	17
424	20240513	115700	3223172600	184800	184700	184800	184700	16
425	20240513	115600	3220216100	184700	184800	184800	184700	56
426	20240513	115500	3209872400	184700	184800	184800	184700	20
427	20240513	115400	3206176900	184700	184800	184800	184700	34
428	20240513	115300	3199894900	184700	184900	184900	184700	49
429	20240513	115200	3190840100	184900	184800	184900	184800	53
430	20240513	115100	3181041800	184800	184900	184900	184800	15
431	20240513	115000	3178268700	184800	184900	184900	184800	126
432	20240513	114900	3154980000	184900	184900	184900	184800	24
433	20240513	114800	3150542900	184800	184800	184800	184800	9
434	20240513	114700	3148879700	184700	184800	184800	184700	50
435	20240513	114600	3139640100	184800	184900	184900	184800	10
436	20240513	114500	3137792000	184800	184900	184900	184800	37
437	20240513	114400	3130951200	184900	184900	184900	184900	6
438	20240513	114300	3129841800	184800	184800	184800	184700	23
439	20240513	114200	3125591800	184700	184600	184800	184600	133
440	20240513	114100	3101020200	184600	184500	184600	184500	159
441	20240513	114000	3071669300	184500	184600	184600	184500	24
442	20240513	113900	3067240200	184500	184600	184600	184500	20
443	20240513	113800	3063548700	184600	184600	184600	184500	42
444	20240513	113700	3055795800	184600	184700	184700	184600	229
445	20240513	113600	3013505300	184700	184600	184700	184600	17
446	20240513	113500	3010366900	184700	184600	184700	184600	31
447	20240513	113400	3004642700	184700	184700	184700	184600	16
448	20240513	113300	3001688800	184700	184700	184700	184700	16
449	20240513	113200	2998733600	184600	184800	184800	184600	175
450	20240513	113100	2966407500	184800	184800	184800	184700	98
451	20240513	113000	2948300500	184800	184800	184800	184700	71
452	20240513	112900	2935180300	184800	184800	184800	184800	11
453	20240513	112800	2933147500	184800	184700	184800	184700	24
454	20240513	112700	2928712700	184700	184800	184800	184700	33
455	20240513	112600	2922614400	184800	184800	184800	184700	25
456	20240513	112500	2917994700	184800	184800	184800	184800	40
457	20240513	112400	2910602700	184700	184800	184800	184700	21
458	20240513	112300	2906722200	184800	184600	184800	184600	64
459	20240513	112200	2894898400	184600	184900	184900	184600	18
460	20240513	112100	2891571100	184800	184900	184900	184800	8
461	20240513	112000	2890092100	184800	184800	184900	184800	40
462	20240513	111900	2882698100	184700	184700	184700	184700	1
463	20240513	111800	2882513400	184700	184800	184800	184500	116
464	20240513	111700	2861090800	184900	184900	185000	184900	56
465	20240513	111600	2850735200	184900	184400	185000	184300	479
466	20240513	111500	2762309300	184400	184300	184400	184300	44
467	20240513	111400	2754199200	184300	184300	184300	184300	25
468	20240513	111300	2749591700	184300	184300	184300	184200	30
469	20240513	111200	2744063000	184400	184300	184400	184300	46
470	20240513	111100	2735583600	184300	184200	184300	184200	5
471	20240513	111000	2734662400	184300	184300	184300	184200	51
472	20240513	110900	2725263200	184300	184300	184300	184200	36
473	20240513	110800	2718628700	184300	184200	184300	184200	17
474	20240513	110700	2715495800	184300	184200	184300	184200	34
475	20240513	110600	2709231800	184100	184200	184200	184100	15
476	20240513	110500	2706469000	184100	184100	184100	184100	11
477	20240513	110400	2704443900	184200	184200	184200	184100	27
478	20240513	110300	2699471900	184200	184300	184300	184200	12
479	20240513	110200	2697260700	184400	183900	184400	183900	140
480	20240513	110100	2671463800	183800	183900	183900	183800	26
481	20240513	110000	2666683300	183900	184200	184300	183900	61
482	20240513	105900	2655455000	184000	183800	184000	183800	54
483	20240513	105800	2645522300	183900	183700	183900	183700	63
484	20240513	105700	2633944800	183700	183700	183700	183600	16
485	20240513	105600	2631005900	183700	183800	183800	183700	24
486	20240513	105500	2626596100	183800	183900	183900	183800	23
487	20240513	105400	2622367300	183900	183800	183900	183700	131
488	20240513	105300	2598300100	183800	183700	183800	183700	58
489	20240513	105200	2587645000	183700	183700	183800	183700	21
490	20240513	105100	2583786700	183700	183600	183700	183600	16
491	20240513	105000	2580848700	183800	183900	183900	183800	13
492	20240513	104900	2578459000	184000	183600	184000	183400	213
493	20240513	104800	2539369700	183600	183600	183600	183500	95
494	20240513	104700	2521933300	183600	183500	183600	183500	36
495	20240513	104600	2515324300	183600	183600	183600	183500	32
496	20240513	104500	2509449900	183600	183600	183600	183500	19
497	20240513	104400	2505961900	183500	183500	183500	183500	3
498	20240513	104300	2505411400	183600	183600	183600	183500	40
499	20240513	104200	2498068400	183500	183500	183500	183400	17
500	20240513	104100	2494949300	183500	183500	183500	183400	27
501	20240513	104000	2489995800	183500	183500	183500	183400	27
502	20240513	103900	2485041700	183500	183300	183500	183300	43
503	20240513	103800	2477157000	183300	183300	183300	183200	46
504	20240513	103700	2468726500	183200	183200	183200	183200	46
505	20240513	103600	2460299300	183300	183300	183300	183300	31
506	20240513	103500	2454617000	183300	183200	183300	183200	96
507	20240513	103400	2437028200	183200	183100	183200	183100	100
508	20240513	103300	2418712500	183200	183600	183600	183200	471
509	20240513	103200	2332351300	183600	183600	183600	183500	91
510	20240513	103100	2315652100	183600	183500	183600	183500	60
511	20240513	103000	2304640700	183500	183600	183600	183500	26
512	20240513	102900	2299868100	183600	183600	183600	183600	6
513	20240513	102800	2298766500	183500	183600	183600	183500	12
514	20240513	102700	2296563400	183600	183500	183600	183500	46
515	20240513	102600	2288122200	183600	183600	183600	183500	57
516	20240513	102500	2277657300	183600	183800	183800	183500	60
517	20240513	102400	2266639800	183900	183900	183900	183600	75
518	20240513	102300	2252860700	183900	184000	184000	183900	14
519	20240513	102200	2250285000	184000	184000	184000	184000	16
520	20240513	102100	2247341000	184100	184100	184100	184100	26
521	20240513	102000	2242554400	184100	184100	184100	184000	66
522	20240513	101900	2230406300	184500	184500	184500	184500	0
523	20240513	101800	2230406300	184500	184100	184500	184100	26
524	20240513	101700	2225611700	184100	184100	184100	184100	1
525	20240513	101600	2225427600	183700	183700	183800	183700	55
526	20240513	101500	2215324000	183800	184100	184100	183800	155
527	20240513	101400	2186813900	184000	184100	184100	184000	113
528	20240513	101300	2166011000	184100	184200	184200	184100	48
529	20240513	101200	2157173100	184200	184500	184700	184200	120
530	20240513	101100	2135044400	184500	184400	184600	184400	84
531	20240513	101000	2119549200	184600	184600	184600	184500	136
532	20240513	100900	2094453600	184600	184600	184600	184500	30
533	20240513	100800	2088916600	184600	184600	184600	184600	25
534	20240513	100700	2084301600	184500	184600	184700	184500	8
535	20240513	100600	2082824900	184600	184600	184700	184600	133
536	20240513	100500	2058272100	184500	184500	184500	184400	32
537	20240513	100400	2052368200	184500	184500	184600	184500	52
538	20240513	100300	2042773300	184500	184500	184600	184500	35
539	20240513	100200	2036314000	184600	184600	184600	184600	5
540	20240513	100100	2035391000	184600	184500	184600	184500	52
541	20240513	100000	2025795800	184600	184600	184700	184600	33
542	20240513	095900	2019703900	184700	184600	184700	184600	76
543	20240513	095800	2005672200	184600	184600	184600	184600	16
544	20240513	095700	2002718600	184600	184600	184600	184600	33
545	20240513	095600	1996626800	184700	184700	184900	184700	117
546	20240513	095500	1975011900	184900	184700	184900	184700	58
547	20240513	095400	1964292800	184700	184300	184700	184300	96
548	20240513	095300	1946589700	184200	184100	184200	184100	13
549	20240513	095200	1944196000	184100	184100	184100	184100	0
550	20240513	095100	1944196000	184100	184200	184200	184000	160
551	20240513	095000	1914746400	183900	183900	184400	183900	136
552	20240513	094900	1889686200	184100	183800	184100	183700	35
553	20240513	094800	1883249100	184000	183800	184000	183800	75
554	20240513	094700	1869457600	183700	184000	184000	183700	129
555	20240513	094600	1845734300	183800	184000	184000	183800	76
556	20240513	094500	1831759700	183900	183900	184000	183900	92
557	20240513	094400	1814835900	183900	183800	183900	183800	43
558	20240513	094300	1806931900	183800	183200	184000	183200	28
559	20240513	094200	1801784100	183300	183200	184000	183200	57
560	20240513	094100	1791320700	183200	183300	183500	183100	109
561	20240513	094000	1771353000	183400	183300	183500	183300	47
562	20240513	093900	1762730300	183100	183100	183500	183100	285
563	20240513	093800	1710542400	183100	183200	183200	183100	463
564	20240513	093700	1625753800	183200	183500	183500	183200	728
565	20240513	093600	1492312100	183500	183500	183600	183400	123
566	20240513	093500	1469741600	183500	183500	183600	183500	134
567	20240513	093400	1445149300	183500	183500	183800	183500	137
568	20240513	093300	1420006600	183500	183600	183700	183500	49
569	20240513	093200	1411012300	183500	183700	183800	183500	42
570	20240513	093100	1403299800	183700	183600	183700	183500	188
571	20240513	093000	1368796200	183700	183700	183700	183600	102
572	20240513	092900	1350060500	183700	183700	183700	183600	11
573	20240513	092800	1348039900	183500	183500	183900	183300	61
574	20240513	092700	1336846400	183500	183800	183800	183300	709
575	20240513	092600	1206747200	183800	184200	184200	183800	86
576	20240513	092500	1190926800	184200	184300	184300	183900	804
577	20240513	092400	1042985900	184000	184100	184200	184000	157
578	20240513	092300	1014092700	184000	184300	184300	184000	288
579	20240513	092200	961073300	184300	184200	184300	184100	47
580	20240513	092100	952419300	184100	184000	184600	184000	108
581	20240513	092000	932528400	184000	184600	184600	184000	632
582	20240513	091900	816120000	184600	184800	184800	184500	576
583	20240513	091800	709776400	184800	184900	184900	184800	203
584	20240513	091700	672251800	185000	185300	185300	184900	169
585	20240513	091600	640980300	185200	185500	185500	185200	101
586	20240513	091500	622266800	185500	185100	185500	185100	102
587	20240513	091400	603364200	185000	185200	185400	185000	412
588	20240513	091300	527041200	185300	185200	185300	185100	168
589	20240513	091200	495936400	185100	185100	185100	185100	2
590	20240513	091100	495566200	185000	185000	185000	185000	121
591	20240513	091000	473181200	185100	185800	185800	185100	108
592	20240513	090900	453186700	185800	185400	185800	185000	225
593	20240513	090800	411517800	185500	186300	186300	185500	204
594	20240513	090700	373610900	185900	186200	186400	185900	181
595	20240513	090600	339899400	186000	185800	186000	185500	212
596	20240513	090500	300496500	185500	185700	185800	185500	98
597	20240513	090400	282297700	185400	185100	185400	185000	270
598	20240513	090300	232290200	185100	184700	185300	184700	91
599	20240513	090200	215449200	184900	185400	185700	184700	671
600	20240513	090100	91310400	185600	186000	186300	185300	146
601	20240513	090000	64200100	186300	186100	186400	186000	345