KissMeData/014680/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	185900	8868471700	185100	185100	185100	185100	2552
3	20240516	185800	8868471700	185100	185100	185100	185100	0
4	20240516	185700	8868471700	185100	185100	185100	185100	0
5	20240516	185600	8868471700	185100	185100	185100	185100	0
6	20240516	185500	8868471700	185100	185100	185100	185100	0
7	20240516	185400	8868471700	185100	185100	185100	185100	0
8	20240516	185300	8868471700	185100	185100	185100	185100	0
9	20240516	185200	8868471700	185100	185100	185100	185100	0
10	20240516	185100	8868471700	185100	185100	185100	185100	0
11	20240516	185000	8868471700	185100	185100	185100	185100	0
12	20240516	184900	8868471700	185100	185100	185100	185100	0
13	20240516	184800	8868471700	185100	185100	185100	185100	0
14	20240516	184700	8868471700	185100	185100	185100	185100	0
15	20240516	184600	8868471700	185100	185100	185100	185100	0
16	20240516	184500	8868471700	185100	185100	185100	185100	0
17	20240516	184400	8868471700	185100	185100	185100	185100	0
18	20240516	184300	8868471700	185100	185100	185100	185100	0
19	20240516	184200	8868471700	185100	185100	185100	185100	0
20	20240516	184100	8868471700	185100	185100	185100	185100	0
21	20240516	184000	8868471700	185100	185100	185100	185100	0
22	20240516	183900	8868471700	185100	185100	185100	185100	0
23	20240516	183800	8868471700	185100	185100	185100	185100	0
24	20240516	183700	8868471700	185100	185100	185100	185100	0
25	20240516	183600	8868471700	185100	185100	185100	185100	0
26	20240516	183500	8868471700	185100	185100	185100	185100	0
27	20240516	183400	8868471700	185100	185100	185100	185100	0
28	20240516	183300	8868471700	185100	185100	185100	185100	0
29	20240516	183200	8868471700	185100	185100	185100	185100	0
30	20240516	183100	8868471700	185100	185100	185100	185100	0
31	20240516	183000	8868471700	185100	185100	185100	185100	0
32	20240516	182900	8868471700	185100	185100	185100	185100	2552
33	20240516	182800	8868471700	185100	185100	185100	185100	0
34	20240516	182700	8868471700	185100	185100	185100	185100	0
35	20240516	182600	8868471700	185100	185100	185100	185100	0
36	20240516	182500	8868471700	185100	185100	185100	185100	0
37	20240516	182400	8868471700	185100	185100	185100	185100	0
38	20240516	182300	8868471700	185100	185100	185100	185100	0
39	20240516	182200	8868471700	185100	185100	185100	185100	0
40	20240516	182100	8868471700	185100	185100	185100	185100	0
41	20240516	182000	8868471700	185100	185100	185100	185100	0
42	20240516	181900	8868471700	185100	185100	185100	185100	0
43	20240516	181800	8868471700	185100	185100	185100	185100	0
44	20240516	181700	8868471700	185100	185100	185100	185100	0
45	20240516	181600	8868471700	185100	185100	185100	185100	0
46	20240516	181500	8868471700	185100	185100	185100	185100	0
47	20240516	181400	8868471700	185100	185100	185100	185100	0
48	20240516	181300	8868471700	185100	185100	185100	185100	0
49	20240516	181200	8868471700	185100	185100	185100	185100	0
50	20240516	181100	8868471700	185100	185100	185100	185100	0
51	20240516	181000	8868471700	185100	185100	185100	185100	0
52	20240516	180900	8868471700	185100	185100	185100	185100	0
53	20240516	180800	8868471700	185100	185100	185100	185100	0
54	20240516	180700	8868471700	185100	185100	185100	185100	0
55	20240516	180600	8868471700	185100	185100	185100	185100	0
56	20240516	180500	8868471700	185100	185100	185100	185100	0
57	20240516	180400	8868471700	185100	185100	185100	185100	0
58	20240516	180300	8868471700	185100	185100	185100	185100	0
59	20240516	180200	8868471700	185100	185100	185100	185100	0
60	20240516	180100	8868471700	185100	185100	185100	185100	0
61	20240516	180000	8868471700	185100	185100	185100	185100	0
62	20240516	175900	8868471700	185100	185100	185100	185100	2552
63	20240516	175800	8868471700	185100	185100	185100	185100	0
64	20240516	175700	8868471700	185100	185100	185100	185100	0
65	20240516	175600	8868471700	185100	185100	185100	185100	0
66	20240516	175500	8868471700	185100	185100	185100	185100	0
67	20240516	175400	8868471700	185100	185100	185100	185100	0
68	20240516	175300	8868471700	185100	185100	185100	185100	0
69	20240516	175200	8868471700	185100	185100	185100	185100	0
70	20240516	175100	8868471700	185100	185100	185100	185100	0
71	20240516	175000	8868471700	185100	185100	185100	185100	0
72	20240516	174900	8868471700	185100	185100	185100	185100	0
73	20240516	174800	8868471700	185100	185100	185100	185100	0
74	20240516	174700	8868471700	185100	185100	185100	185100	0
75	20240516	174600	8868471700	185100	185100	185100	185100	0
76	20240516	174500	8868471700	185100	185100	185100	185100	0
77	20240516	174400	8868471700	185100	185100	185100	185100	0
78	20240516	174300	8868471700	185100	185100	185100	185100	0
79	20240516	174200	8868471700	185100	185100	185100	185100	0
80	20240516	174100	8868471700	185100	185100	185100	185100	0
81	20240516	174000	8868471700	185100	185100	185100	185100	0
82	20240516	173900	8868471700	185100	185100	185100	185100	0
83	20240516	173800	8868471700	185100	185100	185100	185100	0
84	20240516	173700	8868471700	185100	185100	185100	185100	0
85	20240516	173600	8868471700	185100	185100	185100	185100	0
86	20240516	173500	8868471700	185100	185100	185100	185100	0
87	20240516	173400	8868471700	185100	185100	185100	185100	0
88	20240516	173300	8868471700	185100	185100	185100	185100	0
89	20240516	173200	8868471700	185100	185100	185100	185100	0
90	20240516	173100	8868471700	185100	185100	185100	185100	0
91	20240516	173000	8868471700	185100	185100	185100	185100	0
92	20240516	172900	8868471700	185100	185100	185100	185100	2552
93	20240516	172800	8868471700	185100	185100	185100	185100	0
94	20240516	172700	8868471700	185100	185100	185100	185100	0
95	20240516	172600	8868471700	185100	185100	185100	185100	0
96	20240516	172500	8868471700	185100	185100	185100	185100	0
97	20240516	172400	8868471700	185100	185100	185100	185100	0
98	20240516	172300	8868471700	185100	185100	185100	185100	0
99	20240516	172200	8868471700	185100	185100	185100	185100	0
100	20240516	172100	8868471700	185100	185100	185100	185100	0
101	20240516	172000	8868471700	185100	185100	185100	185100	0
102	20240516	171900	8868471700	185100	185100	185100	185100	0
103	20240516	171800	8868471700	185100	185100	185100	185100	0
104	20240516	171700	8868471700	185100	185100	185100	185100	0
105	20240516	171600	8868471700	185100	185100	185100	185100	0
106	20240516	171500	8868471700	185100	185100	185100	185100	0
107	20240516	171400	8868471700	185100	185100	185100	185100	0
108	20240516	171300	8868471700	185100	185100	185100	185100	0
109	20240516	171200	8868471700	185100	185100	185100	185100	0
110	20240516	171100	8868471700	185100	185100	185100	185100	0
111	20240516	171000	8868471700	185100	185100	185100	185100	0
112	20240516	170900	8868471700	185100	185100	185100	185100	0
113	20240516	170800	8868471700	185100	185100	185100	185100	0
114	20240516	170700	8868471700	185100	185100	185100	185100	0
115	20240516	170600	8868471700	185100	185100	185100	185100	0
116	20240516	170500	8868471700	185100	185100	185100	185100	0
117	20240516	170400	8868471700	185100	185100	185100	185100	0
118	20240516	170300	8868471700	185100	185100	185100	185100	0
119	20240516	170200	8868471700	185100	185100	185100	185100	0
120	20240516	170100	8868471700	185100	185100	185100	185100	0
121	20240516	170000	8868471700	185100	185100	185100	185100	0
122	20240516	165900	8868471700	185100	185100	185100	185100	2552
123	20240516	165800	8868471700	185100	185100	185100	185100	0
124	20240516	165700	8868471700	185100	185100	185100	185100	0
125	20240516	165600	8868471700	185100	185100	185100	185100	0
126	20240516	165500	8868471700	185100	185100	185100	185100	0
127	20240516	165400	8868471700	185100	185100	185100	185100	0
128	20240516	165300	8868471700	185100	185100	185100	185100	0
129	20240516	165200	8868471700	185100	185100	185100	185100	0
130	20240516	165100	8868471700	185100	185100	185100	185100	0
131	20240516	165000	8868471700	185100	185100	185100	185100	0
132	20240516	164900	8868471700	185100	185100	185100	185100	0
133	20240516	164800	8868471700	185100	185100	185100	185100	0
134	20240516	164700	8868471700	185100	185100	185100	185100	0
135	20240516	164600	8868471700	185100	185100	185100	185100	0
136	20240516	164500	8868471700	185100	185100	185100	185100	0
137	20240516	164400	8868471700	185100	185100	185100	185100	0
138	20240516	164300	8868471700	185100	185100	185100	185100	0
139	20240516	164200	8868471700	185100	185100	185100	185100	0
140	20240516	164100	8868471700	185100	185100	185100	185100	0
141	20240516	164000	8868471700	185100	185100	185100	185100	0
142	20240516	163900	8868471700	185100	185100	185100	185100	0
143	20240516	163800	8868471700	185100	185100	185100	185100	0
144	20240516	163700	8868471700	185100	185100	185100	185100	0
145	20240516	163600	8868471700	185100	185100	185100	185100	0
146	20240516	163500	8868471700	185100	185100	185100	185100	0
147	20240516	163400	8868471700	185100	185100	185100	185100	0
148	20240516	163300	8868471700	185100	185100	185100	185100	0
149	20240516	163200	8868471700	185100	185100	185100	185100	0
150	20240516	163100	8868471700	185100	185100	185100	185100	0
151	20240516	163000	8868471700	185100	185100	185100	185100	0
152	20240516	162900	8868471700	185100	185100	185100	185100	2552
153	20240516	162800	8868471700	185100	185100	185100	185100	0
154	20240516	162700	8868471700	185100	185100	185100	185100	0
155	20240516	162600	8868471700	185100	185100	185100	185100	0
156	20240516	162500	8868471700	185100	185100	185100	185100	0
157	20240516	162400	8868471700	185100	185100	185100	185100	0
158	20240516	162300	8868471700	185100	185100	185100	185100	0
159	20240516	162200	8868471700	185100	185100	185100	185100	0
160	20240516	162100	8868471700	185100	185100	185100	185100	0
161	20240516	162000	8868471700	185100	185100	185100	185100	0
162	20240516	161900	8868471700	185100	185100	185100	185100	0
163	20240516	161800	8868471700	185100	185100	185100	185100	0
164	20240516	161700	8868471700	185100	185100	185100	185100	0
165	20240516	161600	8868471700	185100	185100	185100	185100	0
166	20240516	161500	8868471700	185100	185100	185100	185100	0
167	20240516	161400	8868471700	185100	185100	185100	185100	0
168	20240516	161300	8868471700	185100	185100	185100	185100	0
169	20240516	161200	8868471700	185100	185100	185100	185100	0
170	20240516	161100	8868471700	185100	185100	185100	185100	0
171	20240516	161000	8868471700	185100	185100	185100	185100	0
172	20240516	160900	8868471700	185100	185100	185100	185100	0
173	20240516	160800	8868471700	185100	185100	185100	185100	0
174	20240516	160700	8868471700	185100	185100	185100	185100	0
175	20240516	160600	8868471700	185100	185100	185100	185100	0
176	20240516	160500	8868471700	185100	185100	185100	185100	0
177	20240516	160400	8868471700	185100	185100	185100	185100	0
178	20240516	160300	8868471700	185100	185100	185100	185100	0
179	20240516	160200	8868471700	185100	185100	185100	185100	0
180	20240516	160100	8868471700	185100	185100	185100	185100	0
181	20240516	160000	8868471700	185100	185100	185100	185100	0
182	20240516	155900	8868471700	185100	185100	185100	185100	2552
183	20240516	155800	8868471700	185100	185100	185100	185100	0
184	20240516	155700	8868471700	185100	185100	185100	185100	0
185	20240516	155600	8868471700	185100	185100	185100	185100	0
186	20240516	155500	8868471700	185100	185100	185100	185100	0
187	20240516	155400	8868471700	185100	185100	185100	185100	0
188	20240516	155300	8868471700	185100	185100	185100	185100	0
189	20240516	155200	8868471700	185100	185100	185100	185100	0
190	20240516	155100	8868471700	185100	185100	185100	185100	0
191	20240516	155000	8868471700	185100	185100	185100	185100	0
192	20240516	154900	8868471700	185100	185100	185100	185100	0
193	20240516	154800	8868471700	185100	185100	185100	185100	0
194	20240516	154700	8868471700	185100	185100	185100	185100	0
195	20240516	154600	8868471700	185100	185100	185100	185100	0
196	20240516	154500	8868471700	185100	185100	185100	185100	0
197	20240516	154400	8868471700	185100	185100	185100	185100	0
198	20240516	154300	8868471700	185100	185100	185100	185100	0
199	20240516	154200	8868471700	185100	185100	185100	185100	0
200	20240516	154100	8868471700	185100	185100	185100	185100	0
201	20240516	154000	8868471700	185100	185100	185100	185100	0
202	20240516	153900	8868471700	185100	185100	185100	185100	0
203	20240516	153800	8868471700	185100	185100	185100	185100	0
204	20240516	153700	8868471700	185100	185100	185100	185100	0
205	20240516	153600	8868471700	185100	185100	185100	185100	0
206	20240516	153500	8868471700	185100	185100	185100	185100	0
207	20240516	153400	8868471700	185100	185100	185100	185100	0
208	20240516	153300	8868471700	185100	185100	185100	185100	0
209	20240516	153200	8868471700	185100	185100	185100	185100	0
210	20240516	153100	8868471700	185100	185100	185100	185100	0
211	20240516	153000	8868471700	185100	185100	185100	185100	2552
212	20240516	152900	8396096500	185200	185200	185200	185200	0
213	20240516	152800	8396096500	185200	185200	185200	185200	0
214	20240516	152700	8396096500	185200	185200	185200	185200	0
215	20240516	152600	8396096500	185200	185200	185200	185200	0
216	20240516	152500	8396096500	185200	185200	185200	185200	0
217	20240516	152400	8396096500	185200	185200	185200	185200	0
218	20240516	152300	8396096500	185200	185200	185200	185200	0
219	20240516	152200	8396096500	185200	185200	185200	185200	0
220	20240516	152100	8396096500	185200	185200	185200	185200	0
221	20240516	152000	8396096500	185200	185200	185200	185200	0
222	20240516	151900	8396096500	185200	185300	185300	185100	106
223	20240516	151800	8376463200	185300	185300	185300	185200	11
224	20240516	151700	8374425000	185400	185200	185400	185100	142
225	20240516	151600	8348120100	185300	185300	185400	185200	87
226	20240516	151500	8332007100	185300	185400	185500	185200	92
227	20240516	151400	8314954700	185400	185600	185600	185200	82
228	20240516	151300	8299748100	185600	185500	185600	185500	8
229	20240516	151200	8298263500	185600	185200	185600	185100	890
230	20240516	151100	8133398800	185200	185200	185300	185100	294
231	20240516	151000	8078950400	185300	185400	185400	185200	109
232	20240516	150900	8058750900	185300	185400	185400	185300	136
233	20240516	150800	8033544100	185300	185400	185400	185300	44
234	20240516	150700	8025389200	185400	185400	185500	185300	176
235	20240516	150600	7992766500	185400	185400	185500	185300	74
236	20240516	150500	7979049600	185400	185600	185600	185400	28
237	20240516	150400	7973856600	185600	185400	185600	185400	76
238	20240516	150300	7959763500	185400	185400	185400	185400	6
239	20240516	150200	7958651100	185400	185700	185700	185400	75
240	20240516	150100	7944736600	185600	185700	185800	185600	209
241	20240516	150000	7905937100	185800	185800	185800	185700	51
242	20240516	145900	7896462400	185700	185800	185800	185700	89
243	20240516	145800	7879934000	185800	185900	185900	185700	84
244	20240516	145700	7864332600	185900	185800	186000	185800	122
245	20240516	145600	7841652300	185900	186000	186000	185800	92
246	20240516	145500	7824548900	186000	185900	186000	185900	33
247	20240516	145400	7818411400	186000	186000	186000	185900	84
248	20240516	145300	7802794100	185900	186000	186100	185800	148
249	20240516	145200	7775273900	186100	186000	186100	186000	20
250	20240516	145100	7771552200	186000	186100	186100	186000	85
251	20240516	145000	7755740200	186000	185900	186100	185900	68
252	20240516	144900	7743091300	185900	185900	186100	185900	127
253	20240516	144800	7719470700	186100	186100	186100	185900	144
254	20240516	144700	7692684100	186000	186000	186100	186000	75
255	20240516	144600	7678731000	186000	186100	186100	185900	84
256	20240516	144500	7663106300	186000	186000	186100	186000	84
257	20240516	144400	7647480600	186000	186200	186200	186000	12
258	20240516	144300	7645247200	186200	186100	186200	185900	85
259	20240516	144200	7629434200	186000	186100	186100	186000	49
260	20240516	144100	7620316500	186000	186200	186200	186000	85
261	20240516	144000	7604500900	186200	186200	186200	185900	127
262	20240516	143900	7580875800	186100	186200	186200	186100	31
263	20240516	143800	7575105400	186200	186100	186200	185900	126
264	20240516	143700	7551663700	186100	186000	186100	185900	152
265	20240516	143600	7523390700	185900	186000	186000	185900	41
266	20240516	143500	7515766100	185900	186000	186000	185900	85
267	20240516	143400	7499962800	186000	186100	186100	185800	63
268	20240516	143300	7488244500	185900	185900	186100	185800	101
269	20240516	143200	7469460000	186000	186100	186100	185900	100
270	20240516	143100	7450862400	186000	186000	186100	186000	129
271	20240516	143000	7426868300	186000	185800	186000	185700	48
272	20240516	142900	7417949000	185700	185800	185800	185700	22
273	20240516	142800	7413862400	185700	186000	186000	185700	61
274	20240516	142700	7402531600	186000	185900	186000	185800	63
275	20240516	142600	7390819600	186000	185700	186000	185600	67
276	20240516	142500	7378371200	185600	186000	186000	185600	24
277	20240516	142400	7373914500	186000	185900	186000	185900	96
278	20240516	142300	7356066200	185900	185800	186000	185800	116
279	20240516	142200	7334501100	185900	186000	186000	185900	13
280	20240516	142100	7332084100	185800	185800	186000	185300	132
281	20240516	142000	7307607600	185800	185800	186000	185800	136
282	20240516	141900	7282334500	185500	186000	186000	185500	88
283	20240516	141800	7265976300	186000	186000	186000	186000	9
284	20240516	141700	7264302300	185900	185300	186000	185300	382
285	20240516	141600	7193469300	185300	185100	185300	185100	130
286	20240516	141500	7169393000	185200	185200	185300	185100	501
287	20240516	141400	7076620200	185200	186000	186000	185200	1099
288	20240516	141300	6872548200	186000	186000	186100	186000	193
289	20240516	141200	6836638700	186000	186100	186100	186000	40
290	20240516	141100	6829196600	186000	186000	186100	186000	29
291	20240516	141000	6823800300	186000	186000	186100	186000	56
292	20240516	140900	6813379900	186100	186000	186100	186000	34
293	20240516	140800	6807053500	186100	186000	186100	186000	13
294	20240516	140700	6804635400	186000	186000	186100	186000	17
295	20240516	140600	6801472100	186000	186000	186100	186000	10
296	20240516	140500	6799611500	186000	186000	186100	186000	21
297	20240516	140400	6795704700	186000	186100	186100	186000	50
298	20240516	140300	6786400600	186000	186100	186100	186000	15
299	20240516	140200	6783609500	186100	186000	186100	186000	32
300	20240516	140100	6777657200	186100	186100	186100	186000	39
301	20240516	140000	6770400100	186100	186000	186100	186000	19
302	20240516	135900	6766865200	186000	186100	186100	186000	12
303	20240516	135800	6764632700	186000	186100	186100	186000	95
304	20240516	135700	6746961500	186100	186000	186100	186000	148
305	20240516	135600	6719432900	186100	186100	186100	186000	17
306	20240516	135500	6716269800	186000	186000	186100	186000	41
307	20240516	135400	6708642000	186000	186000	186100	186000	36
308	20240516	135300	6701944900	186000	186100	186100	186000	69
309	20240516	135200	6689110300	186100	186100	186100	186000	20
310	20240516	135100	6685389600	186000	186000	186100	186000	45
311	20240516	135000	6677019200	186100	186100	186100	186000	18
312	20240516	134900	6673669800	186000	186000	186100	186000	6
313	20240516	134800	6672553600	186100	186000	186100	186000	57
314	20240516	134700	6661948900	186000	186100	186100	186000	10
315	20240516	134600	6660088200	186100	186000	186100	186000	12
316	20240516	134500	6657855400	186000	186100	186100	186000	22
317	20240516	134400	6653762700	186100	186100	186100	186000	95
318	20240516	134300	6636092100	186000	186000	186100	186000	109
319	20240516	134200	6615816400	186000	186000	186100	186000	24
320	20240516	134100	6611351100	186100	186000	186100	186000	27
321	20240516	134000	6606328100	186100	186000	186100	186000	5
322	20240516	133900	6605398000	186000	186100	186300	186000	111
323	20240516	133800	6584738000	186000	186200	186200	186000	250
324	20240516	133700	6538210700	186200	186200	186300	186200	17
325	20240516	133600	6535044000	186200	186000	186200	186000	156
326	20240516	133500	6506008600	186000	186000	186100	186000	32
327	20240516	133400	6500053800	186000	186100	186100	186000	34
328	20240516	133300	6493728200	186000	186000	186100	186000	102
329	20240516	133200	6474755700	186000	186200	186200	186000	87
330	20240516	133100	6458565700	186100	186100	186200	186100	34
331	20240516	133000	6452237300	186100	186100	186100	186100	6
332	20240516	132900	6451120700	186200	186200	186200	186100	18
333	20240516	132800	6447769400	186100	186100	186100	186100	16
334	20240516	132700	6444791800	186100	186100	186200	186100	17
335	20240516	132600	6441627200	186000	186000	186000	186000	79
336	20240516	132500	6426933200	185900	185900	186000	185900	30
337	20240516	132400	6421355300	186000	185900	186000	185900	18
338	20240516	132300	6418008700	186000	186200	186200	185800	132
339	20240516	132200	6393456400	186100	186100	186200	186100	95
340	20240516	132100	6375776500	186000	185800	186300	185800	333
341	20240516	132000	6313822100	185800	185800	185900	185800	16
342	20240516	131900	6310848300	185800	185500	186000	185500	110
343	20240516	131800	6290420300	185500	185500	185600	185500	15
344	20240516	131700	6287636900	185500	185700	185700	185500	103
345	20240516	131600	6268517600	185900	185700	186200	185600	66
346	20240516	131500	6256254900	185600	185700	185700	185600	27
347	20240516	131400	6251241500	185700	185500	185700	185500	60
348	20240516	131300	6240105100	185500	185500	185600	185200	280
349	20240516	131200	6188218600	185200	186000	186000	185200	658
350	20240516	131100	6066013100	185900	186000	186100	185800	219
351	20240516	131000	6025286400	186000	186100	186100	186000	46
352	20240516	130900	6016726300	186000	186000	186100	186000	46
353	20240516	130800	6008166300	186100	186100	186100	186000	24
354	20240516	130700	6003700800	186000	186100	186100	186000	45
355	20240516	130600	5995328100	186000	186000	186100	186000	45
356	20240516	130500	5986954000	186000	186000	186100	186000	16
357	20240516	130400	5983977300	186100	186000	186100	186000	54
358	20240516	130300	5973931500	185900	186000	186000	185900	26
359	20240516	130200	5969096800	186000	186000	186000	185900	33
360	20240516	130100	5962960400	185900	186300	186300	185900	148
361	20240516	130000	5935435900	186000	185900	186100	185900	48
362	20240516	125900	5926509600	185900	185800	186000	185800	67
363	20240516	125800	5914054300	185800	185700	185800	185700	71
364	20240516	125700	5900863800	185700	185900	185900	185700	112
365	20240516	125600	5880048600	185900	185800	185900	185800	50
366	20240516	125500	5870754900	185800	185800	185900	185800	28
367	20240516	125400	5865551900	185900	185700	185900	185700	77
368	20240516	125300	5851243100	185800	185700	185800	185700	24
369	20240516	125200	5846785600	185800	185700	185800	185700	29
370	20240516	125100	5841398500	185700	185600	185800	185600	76
371	20240516	125000	5827286100	185700	185600	185700	185600	35
372	20240516	124900	5820789400	185700	185200	185700	185200	127
373	20240516	124800	5797242900	185300	185400	185400	185200	319
374	20240516	124700	5738123000	185500	185400	185500	185400	33
375	20240516	124600	5732004000	185500	185300	185500	185300	80
376	20240516	124500	5717172700	185400	185400	185400	185300	69
377	20240516	124400	5704384800	185400	185700	185800	185400	228
378	20240516	124300	5662052900	185800	185800	185900	185800	119
379	20240516	124200	5639935600	185800	185800	185900	185800	26
380	20240516	124100	5635104100	185900	185700	185900	185700	119
381	20240516	124000	5612994200	185800	185700	185800	185700	35
382	20240516	123900	5606493600	185800	185700	185800	185700	16
383	20240516	123800	5603522200	185800	185700	185800	185700	138
384	20240516	123700	5577884700	185800	185600	185800	185600	47
385	20240516	123600	5569158500	185700	185500	185700	185500	90
386	20240516	123500	5552454700	185500	185500	185600	185500	18
387	20240516	123400	5549115300	185600	185500	185600	185500	60
388	20240516	123300	5537980300	185500	185700	185700	185500	99
389	20240516	123200	5519605500	185700	185500	185700	185500	71
390	20240516	123100	5506428600	185500	185600	185600	185400	45
391	20240516	123000	5498078100	185600	185300	185600	185300	118
392	20240516	122900	5476197800	185400	185300	185400	185300	24
393	20240516	122800	5471749700	185400	185200	185400	185200	67
394	20240516	122700	5459335100	185300	185200	185300	185200	25
395	20240516	122600	5454704500	185200	185300	185300	185200	75
396	20240516	122500	5440808900	185300	185300	185400	185300	46
397	20240516	122400	5432282800	185400	185000	185400	185000	149
398	20240516	122300	5404699800	185000	185000	185100	185000	91
399	20240516	122200	5387858000	185100	185300	185300	185000	1001
400	20240516	122100	5202486000	185300	185400	185400	185300	59
401	20240516	122000	5191552300	185600	185700	185800	185300	305
402	20240516	121900	5134953400	185800	185700	185800	185700	18
403	20240516	121800	5131609800	186000	185600	186000	185500	44
404	20240516	121700	5123441200	185600	185500	185600	185500	65
405	20240516	121600	5111378400	185600	185200	185600	185200	78
406	20240516	121500	5096918800	185300	185300	185300	185200	121
407	20240516	121400	5074502500	185400	185800	185800	185200	540
408	20240516	121300	4974329200	185800	185900	185900	185800	67
409	20240516	121200	4961875500	185900	185900	186000	185900	52
410	20240516	121100	4952206400	186000	185800	186000	185700	203
411	20240516	121000	4914475700	185800	185800	185800	185700	30
412	20240516	120900	4908902300	185900	185900	185900	185800	71
413	20240516	120800	4895707000	185900	186200	186200	185800	14
414	20240516	120700	4893102300	186200	186500	186500	186200	176
415	20240516	120600	4860301900	186400	186400	186500	186400	53
416	20240516	120500	4850419400	186500	186700	186700	186300	26
417	20240516	120400	4845568100	186400	186200	186400	186100	89
418	20240516	120300	4828993500	186100	185900	186100	185700	225
419	20240516	120200	4787178000	185900	185800	185900	185800	38
420	20240516	120100	4780116900	185900	185900	185900	185800	80
421	20240516	120000	4765251000	185900	185900	185900	185800	47
422	20240516	115900	4756516100	185900	185900	186000	185800	55
423	20240516	115800	4746293800	186000	185900	186000	185700	99
424	20240516	115700	4727889700	185900	186100	186100	185700	1175
425	20240516	115600	4509375400	186100	186300	186300	186100	94
426	20240516	115500	4491871400	186300	186200	186300	186200	30
427	20240516	115400	4486284100	186300	186300	186300	186200	38
428	20240516	115300	4479205600	186300	186200	186300	186200	42
429	20240516	115200	4471383100	186200	186200	186200	186100	38
430	20240516	115100	4464309000	186200	186200	186300	186100	48
431	20240516	115000	4455372700	186200	186200	186200	186100	34
432	20240516	114900	4449042400	186200	186200	186200	186100	41
433	20240516	114800	4441410400	186200	186100	186200	186100	36
434	20240516	114700	4434708700	186200	186200	186200	186100	36
435	20240516	114600	4428007000	186200	186300	186300	186200	47
436	20240516	114500	4419255200	186300	186200	186300	186200	47
437	20240516	114400	4410501100	186300	186200	186300	186200	28
438	20240516	114300	4405285900	186200	186300	186300	186200	39
439	20240516	114200	4398021800	186300	186500	186500	186200	44
440	20240516	114100	4389821900	186500	186500	186500	186400	34
441	20240516	114000	4383482200	186500	186500	186600	186400	23
442	20240516	113900	4379192700	186600	186300	186600	186200	111
443	20240516	113800	4358500400	186300	186300	186300	186200	53
444	20240516	113700	4348630300	186300	186200	186300	186100	65
445	20240516	113600	4336523500	186200	186100	186200	186100	54
446	20240516	113500	4326469900	186100	186200	186300	186100	65
447	20240516	113400	4314366600	186300	186500	186500	186200	33
448	20240516	113300	4308219900	186200	186600	186600	186200	134
449	20240516	113200	4283247300	186600	186700	186700	186500	53
450	20240516	113100	4273357800	186700	186700	186700	186600	31
451	20240516	113000	4267571300	186700	186400	186700	186300	162
452	20240516	112900	4237359100	186400	186300	186400	186300	39
453	20240516	112800	4230091500	186300	186400	186400	186300	30
454	20240516	112700	4224500500	186300	186600	186800	186300	78
455	20240516	112600	4209952400	186500	186600	186600	186500	26
456	20240516	112500	4205101500	186500	186600	186700	186500	31
457	20240516	112400	4199317400	186600	186600	186600	186600	23
458	20240516	112300	4195025600	186600	186600	186800	186600	28
459	20240516	112200	4189798800	186500	186300	186500	186100	146
460	20240516	112100	4162608800	186200	186200	186400	186200	24
461	20240516	112000	4158136300	186400	186400	186400	186200	68
462	20240516	111900	4145465100	186500	186500	186500	186400	22
463	20240516	111800	4141362500	186500	186900	187000	186500	39
464	20240516	111700	4134084100	186800	186800	186800	186600	16
465	20240516	111600	4131095900	186800	186300	186800	186300	74
466	20240516	111500	4117304700	186300	186400	186400	186200	28
467	20240516	111400	4112087300	186400	186400	186400	186300	33
468	20240516	111300	4105936400	186400	186300	186400	186100	116
469	20240516	111200	4084329300	186000	186500	186500	186000	458
470	20240516	111100	3999061200	186600	186800	187000	186600	56
471	20240516	111000	3988595000	186800	186600	186900	186500	27
472	20240516	110900	3983550300	186900	186900	186900	186800	56
473	20240516	110800	3973084000	186300	186700	187000	186300	164
474	20240516	110700	3942486900	186600	186700	186700	186600	19
475	20240516	110600	3938941400	186600	186400	186600	186400	29
476	20240516	110500	3933532300	186500	186500	186500	186400	46
477	20240516	110400	3924953400	186600	186600	186600	186500	8
478	20240516	110300	3923461100	186500	186600	186600	186500	19
479	20240516	110200	3919916400	186500	186600	186600	186500	5
480	20240516	110100	3918983600	186600	186600	186700	186600	14
481	20240516	110000	3916370500	186500	186800	186900	186500	25
482	20240516	105900	3911703200	186400	186300	186600	186200	255
483	20240516	105800	3864192900	186300	186300	186300	186200	57
484	20240516	105700	3853575100	186300	186200	186300	186200	112
485	20240516	105600	3832718600	186200	186700	186700	186100	274
486	20240516	105500	3781641000	186700	186900	186900	186600	248
487	20240516	105400	3735314100	186900	187000	187000	186900	29
488	20240516	105300	3729891200	187000	186900	187000	186900	22
489	20240516	105200	3725778800	186900	187000	187000	186900	22
490	20240516	105100	3721665000	186900	186900	187000	186900	493
491	20240516	105000	3629513100	186900	186900	186900	186800	28
492	20240516	104900	3624280400	186900	186900	186900	186800	9
493	20240516	104800	3622598500	186800	186900	186900	186800	26
494	20240516	104700	3617740000	186800	186900	187000	186800	109
495	20240516	104600	3597367800	187000	186900	187000	186900	38
496	20240516	104500	3590264900	186900	187000	187000	186900	23
497	20240516	104400	3585965500	186900	187000	187000	186900	25
498	20240516	104300	3581291600	187000	187000	187000	186700	12
499	20240516	104200	3579048200	187000	187000	187000	186700	112
500	20240516	104100	3558104500	186700	186600	186700	186600	76
501	20240516	104000	3543921200	186600	186600	186600	186500	20
502	20240516	103900	3540189400	186500	186500	186600	186500	46
503	20240516	103800	3531609600	186600	186700	186700	186500	32
504	20240516	103700	3525638300	186700	187000	187000	186700	7
505	20240516	103600	3524330800	187000	187000	187000	186600	179
506	20240516	103500	3490901400	187000	187000	187000	186900	19
507	20240516	103400	3487349500	187000	187000	187000	186900	53
508	20240516	103300	3477442500	187000	187100	187100	186900	16
509	20240516	103200	3474450500	187000	187000	187100	187000	8
510	20240516	103100	3472954400	187100	187000	187100	186900	36
511	20240516	103000	3466223000	187000	186900	187000	186900	23
512	20240516	102900	3461922100	186900	187000	187000	186900	37
513	20240516	102800	3455004200	186900	187200	187200	186700	110
514	20240516	102700	3434447700	187100	187100	187200	187100	49
515	20240516	102600	3425279000	187100	187000	187200	187000	84
516	20240516	102500	3409568100	187000	186700	187000	186700	43
517	20240516	102400	3401537000	186600	186800	186800	186600	82
518	20240516	102300	3386222800	186800	187000	187100	186700	54
519	20240516	102200	3376125800	187000	186800	187000	186700	53
520	20240516	102100	3366224300	186800	187000	187200	186700	175
521	20240516	102000	3333498000	187000	187200	187200	187000	21
522	20240516	101900	3329569100	187200	187100	187200	187100	45
523	20240516	101800	3321148100	187200	187200	187200	187000	34
524	20240516	101700	3314784500	187200	187200	187200	187100	110
525	20240516	101600	3294201400	187100	187100	187200	187000	149
526	20240516	101500	3266326300	187000	187000	187100	187000	39
527	20240516	101400	3259032100	187000	187000	187100	187000	77
528	20240516	101300	3244631500	187000	187700	187700	187000	324
529	20240516	101200	3183980400	187700	187500	187700	187500	65
530	20240516	101100	3171788700	187500	187400	187500	187400	19
531	20240516	101000	3168227600	187400	187400	187500	187300	33
532	20240516	100900	3162043700	187600	187700	187700	187300	365
533	20240516	100800	3093627600	187800	187600	187800	187500	73
534	20240516	100700	3079931500	187600	187500	187600	187500	46
535	20240516	100600	3071302800	187600	187600	187600	187500	63
536	20240516	100500	3059489500	187600	187600	187600	187500	22
537	20240516	100400	3055362800	187600	187600	187600	187500	20
538	20240516	100300	3051612100	187600	187800	187800	187600	70
539	20240516	100200	3038479500	187800	187800	187800	187700	59
540	20240516	100100	3027402400	187800	187800	187900	187800	26
541	20240516	100000	3022519400	187900	188000	188000	187900	205
542	20240516	095900	2983983700	188100	188200	188300	188100	84
543	20240516	095800	2968178800	188200	188400	188400	188200	62
544	20240516	095700	2956507200	188100	188600	188600	188100	210
545	20240516	095600	2916969200	188600	188400	188600	188400	106
546	20240516	095500	2896988900	188400	188500	188500	188300	84
547	20240516	095400	2881159600	188400	188400	188500	188400	75
548	20240516	095300	2867029500	188500	188500	188700	188500	42
549	20240516	095200	2859111200	188500	188600	188600	188500	40
550	20240516	095100	2851569200	188800	188700	188800	188500	63
551	20240516	095000	2839683500	188700	188600	188700	188600	131
552	20240516	094900	2814974300	188700	188800	188800	188700	11
553	20240516	094800	2812898000	188800	188800	188800	188700	184
554	20240516	094700	2778161300	188800	188800	188900	188800	36
555	20240516	094600	2771364000	188800	188800	188900	188800	119
556	20240516	094500	2748888100	188900	188700	188900	188700	49
557	20240516	094400	2739637200	188900	188700	188900	188700	150
558	20240516	094300	2711326900	188700	188800	188900	188500	300
559	20240516	094200	2654681400	188500	188700	188700	188500	29
560	20240516	094100	2649214700	188800	188700	188800	188700	65
561	20240516	094000	2636947800	188700	188700	188800	188500	59
562	20240516	093900	2625819400	188700	188400	188700	188300	253
563	20240516	093800	2578135200	188500	188500	188500	188500	12
564	20240516	093700	2575873200	188400	188400	188500	188400	69
565	20240516	093600	2562873500	188400	188400	188500	188400	65
566	20240516	093500	2550624600	188400	188500	188500	188400	15
567	20240516	093400	2547798500	188800	188100	188800	188100	337
568	20240516	093300	2484310200	188100	188300	188300	188100	258
569	20240516	093200	2435745000	188300	188400	188400	188300	67
570	20240516	093100	2423124700	188400	188300	188400	188200	247
571	20240516	093000	2376623200	188400	188400	188400	188300	49
572	20240516	092900	2367394400	188300	188400	188500	188300	199
573	20240516	092800	2329906700	188400	188400	188400	188300	30
574	20240516	092700	2324255000	188500	188500	188800	188300	160
575	20240516	092600	2294092200	188500	188200	188500	188100	230
576	20240516	092500	2250786100	188300	188600	188600	188300	177
577	20240516	092400	2217425000	188600	188800	188800	188400	246
578	20240516	092300	2171019700	189000	189000	189000	188900	137
579	20240516	092200	2145135100	189000	188900	189400	188800	1470
580	20240516	092100	1867397100	188800	188800	188900	188800	92
581	20240516	092000	1850024600	188800	188900	188900	188800	154
582	20240516	091900	1820936600	189000	189000	189000	188500	52
583	20240516	091800	1811126100	188900	188500	188900	188500	100
584	20240516	091700	1792248100	189000	188400	189100	188400	1597
585	20240516	091600	1491003600	188500	188700	188700	188500	107
586	20240516	091500	1470820500	188800	188600	188800	188400	244
587	20240516	091400	1424787500	188500	188100	188600	188100	224
588	20240516	091300	1382573500	188100	188600	188700	188100	217
589	20240516	091200	1341667900	188700	188400	188700	188100	441
590	20240516	091100	1258536400	188500	188800	188800	188400	458
591	20240516	091000	1172180200	188700	189000	189000	188700	112
592	20240516	090900	1151033000	188900	189200	189200	188900	396
593	20240516	090800	1076177400	189100	189200	189200	189100	88
594	20240516	090700	1059532800	189000	189200	189200	189000	136
595	20240516	090600	1033814900	189000	189400	189400	189000	114
596	20240516	090500	1012242500	189400	189800	189900	189400	475
597	20240516	090400	922172100	189800	189200	189900	188800	1109
598	20240516	090300	712035000	189200	189200	189500	188800	1408
599	20240516	090200	445463200	189200	189200	189300	188900	442
600	20240516	090100	361853700	189300	189300	189400	188600	569
601	20240516	090000	254219700	189300	189400	189400	188100	1343