KissMeData/032830/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	191300	55163721700	88900	88900	88900	88900	21440
3	20240517	191200	55163721700	88900	88900	88900	88900	0
4	20240517	191100	55163721700	88900	88900	88900	88900	0
5	20240517	191000	55163721700	88900	88900	88900	88900	0
6	20240517	190900	55163721700	88900	88900	88900	88900	0
7	20240517	190800	55163721700	88900	88900	88900	88900	0
8	20240517	190700	55163721700	88900	88900	88900	88900	0
9	20240517	190600	55163721700	88900	88900	88900	88900	0
10	20240517	190500	55163721700	88900	88900	88900	88900	0
11	20240517	190400	55163721700	88900	88900	88900	88900	0
12	20240517	190300	55163721700	88900	88900	88900	88900	0
13	20240517	190200	55163721700	88900	88900	88900	88900	0
14	20240517	190100	55163721700	88900	88900	88900	88900	0
15	20240517	190000	55163721700	88900	88900	88900	88900	0
16	20240517	185900	55163721700	88900	88900	88900	88900	0
17	20240517	185800	55163721700	88900	88900	88900	88900	0
18	20240517	185700	55163721700	88900	88900	88900	88900	0
19	20240517	185600	55163721700	88900	88900	88900	88900	0
20	20240517	185500	55163721700	88900	88900	88900	88900	0
21	20240517	185400	55163721700	88900	88900	88900	88900	0
22	20240517	185300	55163721700	88900	88900	88900	88900	0
23	20240517	185200	55163721700	88900	88900	88900	88900	0
24	20240517	185100	55163721700	88900	88900	88900	88900	0
25	20240517	185000	55163721700	88900	88900	88900	88900	0
26	20240517	184900	55163721700	88900	88900	88900	88900	0
27	20240517	184800	55163721700	88900	88900	88900	88900	0
28	20240517	184700	55163721700	88900	88900	88900	88900	0
29	20240517	184600	55163721700	88900	88900	88900	88900	0
30	20240517	184500	55163721700	88900	88900	88900	88900	0
31	20240517	184400	55163721700	88900	88900	88900	88900	0
32	20240517	184300	55163721700	88900	88900	88900	88900	21440
33	20240517	184200	55163721700	88900	88900	88900	88900	0
34	20240517	184100	55163721700	88900	88900	88900	88900	0
35	20240517	184000	55163721700	88900	88900	88900	88900	0
36	20240517	183900	55163721700	88900	88900	88900	88900	0
37	20240517	183800	55163721700	88900	88900	88900	88900	0
38	20240517	183700	55163721700	88900	88900	88900	88900	0
39	20240517	183600	55163721700	88900	88900	88900	88900	0
40	20240517	183500	55163721700	88900	88900	88900	88900	0
41	20240517	183400	55163721700	88900	88900	88900	88900	0
42	20240517	183300	55163721700	88900	88900	88900	88900	0
43	20240517	183200	55163721700	88900	88900	88900	88900	0
44	20240517	183100	55163721700	88900	88900	88900	88900	0
45	20240517	183000	55163721700	88900	88900	88900	88900	0
46	20240517	182900	55163721700	88900	88900	88900	88900	0
47	20240517	182800	55163721700	88900	88900	88900	88900	0
48	20240517	182700	55163721700	88900	88900	88900	88900	0
49	20240517	182600	55163721700	88900	88900	88900	88900	0
50	20240517	182500	55163721700	88900	88900	88900	88900	0
51	20240517	182400	55163721700	88900	88900	88900	88900	0
52	20240517	182300	55163721700	88900	88900	88900	88900	0
53	20240517	182200	55163721700	88900	88900	88900	88900	0
54	20240517	182100	55163721700	88900	88900	88900	88900	0
55	20240517	182000	55163721700	88900	88900	88900	88900	0
56	20240517	181900	55163721700	88900	88900	88900	88900	0
57	20240517	181800	55163721700	88900	88900	88900	88900	0
58	20240517	181700	55163721700	88900	88900	88900	88900	0
59	20240517	181600	55163721700	88900	88900	88900	88900	0
60	20240517	181500	55163721700	88900	88900	88900	88900	0
61	20240517	181400	55163721700	88900	88900	88900	88900	0
62	20240517	181300	55163721700	88900	88900	88900	88900	21440
63	20240517	181200	55163721700	88900	88900	88900	88900	0
64	20240517	181100	55163721700	88900	88900	88900	88900	0
65	20240517	181000	55163721700	88900	88900	88900	88900	0
66	20240517	180900	55163721700	88900	88900	88900	88900	0
67	20240517	180800	55163721700	88900	88900	88900	88900	0
68	20240517	180700	55163721700	88900	88900	88900	88900	0
69	20240517	180600	55163721700	88900	88900	88900	88900	0
70	20240517	180500	55163721700	88900	88900	88900	88900	0
71	20240517	180400	55163721700	88900	88900	88900	88900	0
72	20240517	180300	55163721700	88900	88900	88900	88900	0
73	20240517	180200	55163721700	88900	88900	88900	88900	0
74	20240517	180100	55163721700	88900	88900	88900	88900	0
75	20240517	180000	55163721700	88900	88900	88900	88900	0
76	20240517	175900	55163721700	88900	88900	88900	88900	0
77	20240517	175800	55163721700	88900	88900	88900	88900	0
78	20240517	175700	55163721700	88900	88900	88900	88900	0
79	20240517	175600	55163721700	88900	88900	88900	88900	0
80	20240517	175500	55163721700	88900	88900	88900	88900	0
81	20240517	175400	55163721700	88900	88900	88900	88900	0
82	20240517	175300	55163721700	88900	88900	88900	88900	0
83	20240517	175200	55163721700	88900	88900	88900	88900	0
84	20240517	175100	55163721700	88900	88900	88900	88900	0
85	20240517	175000	55163721700	88900	88900	88900	88900	0
86	20240517	174900	55163721700	88900	88900	88900	88900	0
87	20240517	174800	55163721700	88900	88900	88900	88900	0
88	20240517	174700	55163721700	88900	88900	88900	88900	0
89	20240517	174600	55163721700	88900	88900	88900	88900	0
90	20240517	174500	55163721700	88900	88900	88900	88900	0
91	20240517	174400	55163721700	88900	88900	88900	88900	0
92	20240517	174300	55163721700	88900	88900	88900	88900	21440
93	20240517	174200	55163721700	88900	88900	88900	88900	0
94	20240517	174100	55163721700	88900	88900	88900	88900	0
95	20240517	174000	55163721700	88900	88900	88900	88900	0
96	20240517	173900	55163721700	88900	88900	88900	88900	0
97	20240517	173800	55163721700	88900	88900	88900	88900	0
98	20240517	173700	55163721700	88900	88900	88900	88900	0
99	20240517	173600	55163721700	88900	88900	88900	88900	0
100	20240517	173500	55163721700	88900	88900	88900	88900	0
101	20240517	173400	55163721700	88900	88900	88900	88900	0
102	20240517	173300	55163721700	88900	88900	88900	88900	0
103	20240517	173200	55163721700	88900	88900	88900	88900	0
104	20240517	173100	55163721700	88900	88900	88900	88900	0
105	20240517	173000	55163721700	88900	88900	88900	88900	0
106	20240517	172900	55163721700	88900	88900	88900	88900	0
107	20240517	172800	55163721700	88900	88900	88900	88900	0
108	20240517	172700	55163721700	88900	88900	88900	88900	0
109	20240517	172600	55163721700	88900	88900	88900	88900	0
110	20240517	172500	55163721700	88900	88900	88900	88900	0
111	20240517	172400	55163721700	88900	88900	88900	88900	0
112	20240517	172300	55163721700	88900	88900	88900	88900	0
113	20240517	172200	55163721700	88900	88900	88900	88900	0
114	20240517	172100	55163721700	88900	88900	88900	88900	0
115	20240517	172000	55163721700	88900	88900	88900	88900	0
116	20240517	171900	55163721700	88900	88900	88900	88900	0
117	20240517	171800	55163721700	88900	88900	88900	88900	0
118	20240517	171700	55163721700	88900	88900	88900	88900	0
119	20240517	171600	55163721700	88900	88900	88900	88900	0
120	20240517	171500	55163721700	88900	88900	88900	88900	0
121	20240517	171400	55163721700	88900	88900	88900	88900	0
122	20240517	171300	55163721700	88900	88900	88900	88900	21440
123	20240517	171200	55163721700	88900	88900	88900	88900	0
124	20240517	171100	55163721700	88900	88900	88900	88900	0
125	20240517	171000	55163721700	88900	88900	88900	88900	0
126	20240517	170900	55163721700	88900	88900	88900	88900	0
127	20240517	170800	55163721700	88900	88900	88900	88900	0
128	20240517	170700	55163721700	88900	88900	88900	88900	0
129	20240517	170600	55163721700	88900	88900	88900	88900	0
130	20240517	170500	55163721700	88900	88900	88900	88900	0
131	20240517	170400	55163721700	88900	88900	88900	88900	0
132	20240517	170300	55163721700	88900	88900	88900	88900	0
133	20240517	170200	55163721700	88900	88900	88900	88900	0
134	20240517	170100	55163721700	88900	88900	88900	88900	0
135	20240517	170000	55163721700	88900	88900	88900	88900	0
136	20240517	165900	55163721700	88900	88900	88900	88900	0
137	20240517	165800	55163721700	88900	88900	88900	88900	0
138	20240517	165700	55163721700	88900	88900	88900	88900	0
139	20240517	165600	55163721700	88900	88900	88900	88900	0
140	20240517	165500	55163721700	88900	88900	88900	88900	0
141	20240517	165400	55163721700	88900	88900	88900	88900	0
142	20240517	165300	55163721700	88900	88900	88900	88900	0
143	20240517	165200	55163721700	88900	88900	88900	88900	0
144	20240517	165100	55163721700	88900	88900	88900	88900	0
145	20240517	165000	55163721700	88900	88900	88900	88900	0
146	20240517	164900	55163721700	88900	88900	88900	88900	0
147	20240517	164800	55163721700	88900	88900	88900	88900	0
148	20240517	164700	55163721700	88900	88900	88900	88900	0
149	20240517	164600	55163721700	88900	88900	88900	88900	0
150	20240517	164500	55163721700	88900	88900	88900	88900	0
151	20240517	164400	55163721700	88900	88900	88900	88900	0
152	20240517	164300	55163721700	88900	88900	88900	88900	21440
153	20240517	164200	55163721700	88900	88900	88900	88900	0
154	20240517	164100	55163721700	88900	88900	88900	88900	0
155	20240517	164000	55163721700	88900	88900	88900	88900	0
156	20240517	163900	55163721700	88900	88900	88900	88900	0
157	20240517	163800	55163721700	88900	88900	88900	88900	0
158	20240517	163700	55163721700	88900	88900	88900	88900	0
159	20240517	163600	55163721700	88900	88900	88900	88900	0
160	20240517	163500	55163721700	88900	88900	88900	88900	0
161	20240517	163400	55163721700	88900	88900	88900	88900	0
162	20240517	163300	55163721700	88900	88900	88900	88900	0
163	20240517	163200	55163721700	88900	88900	88900	88900	0
164	20240517	163100	55163721700	88900	88900	88900	88900	0
165	20240517	163000	55163721700	88900	88900	88900	88900	0
166	20240517	162900	55163721700	88900	88900	88900	88900	0
167	20240517	162800	55163721700	88900	88900	88900	88900	0
168	20240517	162700	55163721700	88900	88900	88900	88900	0
169	20240517	162600	55163721700	88900	88900	88900	88900	0
170	20240517	162500	55163721700	88900	88900	88900	88900	0
171	20240517	162400	55163721700	88900	88900	88900	88900	0
172	20240517	162300	55163721700	88900	88900	88900	88900	0
173	20240517	162200	55163721700	88900	88900	88900	88900	0
174	20240517	162100	55163721700	88900	88900	88900	88900	0
175	20240517	162000	55163721700	88900	88900	88900	88900	0
176	20240517	161900	55163721700	88900	88900	88900	88900	0
177	20240517	161800	55163721700	88900	88900	88900	88900	0
178	20240517	161700	55163721700	88900	88900	88900	88900	0
179	20240517	161600	55163721700	88900	88900	88900	88900	0
180	20240517	161500	55163721700	88900	88900	88900	88900	0
181	20240517	161400	55163721700	88900	88900	88900	88900	0
182	20240517	161300	55163721700	88900	88900	88900	88900	21440
183	20240517	161200	55163721700	88900	88900	88900	88900	0
184	20240517	161100	55163721700	88900	88900	88900	88900	0
185	20240517	161000	55163721700	88900	88900	88900	88900	0
186	20240517	160900	55163721700	88900	88900	88900	88900	0
187	20240517	160800	55163721700	88900	88900	88900	88900	0
188	20240517	160700	55163721700	88900	88900	88900	88900	0
189	20240517	160600	55163721700	88900	88900	88900	88900	0
190	20240517	160500	55163721700	88900	88900	88900	88900	0
191	20240517	160400	55163721700	88900	88900	88900	88900	0
192	20240517	160300	55163721700	88900	88900	88900	88900	0
193	20240517	160200	55163721700	88900	88900	88900	88900	0
194	20240517	160100	55163721700	88900	88900	88900	88900	0
195	20240517	160000	55163721700	88900	88900	88900	88900	0
196	20240517	155900	55163721700	88900	88900	88900	88900	0
197	20240517	155800	55163721700	88900	88900	88900	88900	0
198	20240517	155700	55163721700	88900	88900	88900	88900	0
199	20240517	155600	55163721700	88900	88900	88900	88900	0
200	20240517	155500	55163721700	88900	88900	88900	88900	0
201	20240517	155400	55163721700	88900	88900	88900	88900	0
202	20240517	155300	55163721700	88900	88900	88900	88900	0
203	20240517	155200	55163721700	88900	88900	88900	88900	0
204	20240517	155100	55163721700	88900	88900	88900	88900	0
205	20240517	155000	55163721700	88900	88900	88900	88900	0
206	20240517	154900	55163721700	88900	88900	88900	88900	0
207	20240517	154800	55163721700	88900	88900	88900	88900	0
208	20240517	154700	55163721700	88900	88900	88900	88900	0
209	20240517	154600	55163721700	88900	88900	88900	88900	0
210	20240517	154500	55163721700	88900	88900	88900	88900	0
211	20240517	154400	55163721700	88900	88900	88900	88900	0
212	20240517	154300	55163721700	88900	88900	88900	88900	21440
213	20240517	154200	55163721700	88900	88900	88900	88900	0
214	20240517	154100	55163721700	88900	88900	88900	88900	0
215	20240517	154000	55163721700	88900	88900	88900	88900	0
216	20240517	153900	55163721700	88900	88900	88900	88900	0
217	20240517	153800	55163721700	88900	88900	88900	88900	0
218	20240517	153700	55163721700	88900	88900	88900	88900	0
219	20240517	153600	55163721700	88900	88900	88900	88900	0
220	20240517	153500	55163721700	88900	88900	88900	88900	0
221	20240517	153400	55163721700	88900	88900	88900	88900	0
222	20240517	153300	55163721700	88900	88900	88900	88900	0
223	20240517	153200	55163721700	88900	88900	88900	88900	0
224	20240517	153100	55163721700	88900	88900	88900	88900	0
225	20240517	153000	55163721700	88900	88900	88900	88900	21440
226	20240517	152900	53257705700	89200	89200	89200	89200	0
227	20240517	152800	53257705700	89200	89200	89200	89200	0
228	20240517	152700	53257705700	89200	89200	89200	89200	0
229	20240517	152600	53257705700	89200	89200	89200	89200	0
230	20240517	152500	53257705700	89200	89200	89200	89200	0
231	20240517	152400	53257705700	89200	89200	89200	89200	0
232	20240517	152300	53257705700	89200	89200	89200	89200	0
233	20240517	152200	53257705700	89200	89200	89200	89200	0
234	20240517	152100	53257705700	89200	89200	89200	89200	0
235	20240517	152000	53257705700	89200	89200	89200	89200	0
236	20240517	151900	53257705700	89200	89200	89200	89000	935
237	20240517	151800	53174427600	89200	89200	89200	89100	3315
238	20240517	151700	52878771400	89200	89100	89200	89000	1558
239	20240517	151600	52739902000	89100	89200	89200	89000	1507
240	20240517	151500	52605656700	89200	89100	89200	89100	730
241	20240517	151400	52540599300	89100	89100	89100	89000	948
242	20240517	151300	52456190500	89100	89300	89300	89000	878
243	20240517	151200	52377917800	89300	89100	89300	89100	630
244	20240517	151100	52321714300	89200	89200	89200	89100	1002
245	20240517	151000	52232401900	89200	89100	89200	89100	536
246	20240517	150900	52184620800	89000	89100	89200	89000	1224
247	20240517	150800	52075533900	89200	89100	89300	89000	1160
248	20240517	150700	51972135500	89100	88900	89100	88900	968
249	20240517	150600	51885990500	89000	88900	89000	88900	1951
250	20240517	150500	51712438500	88900	88900	89000	88900	888
251	20240517	150400	51633464000	89000	89000	89000	88900	1137
252	20240517	150300	51532317100	89000	89000	89000	88900	843
253	20240517	150200	51457355300	88900	88900	89000	88800	1320
254	20240517	150100	51340026100	88900	88800	89000	88800	549
255	20240517	150000	51291226700	88900	88900	89000	88800	974
256	20240517	145900	51204708900	88900	88800	89000	88800	1365
257	20240517	145800	51083421100	88900	89000	89000	88800	945
258	20240517	145700	50999459100	89000	88800	89000	88800	728
259	20240517	145600	50934756800	88800	88800	89000	88700	1199
260	20240517	145500	50828244800	88700	88800	89000	88700	1629
261	20240517	145400	50683573900	88800	88800	88900	88800	1195
262	20240517	145300	50577417700	88800	88800	88900	88800	689
263	20240517	145200	50516197800	88800	88900	88900	88800	1051
264	20240517	145100	50422835200	88900	88900	89000	88800	842
265	20240517	145000	50347976300	89000	88900	89000	88900	653
266	20240517	144900	50289885000	89000	88900	89000	88800	892
267	20240517	144800	50210566100	88800	89000	89100	88800	3198
268	20240517	144700	49926153200	89000	89100	89100	89000	953
269	20240517	144600	49841291800	89100	89100	89100	89000	547
270	20240517	144500	49792563600	89100	89100	89200	89000	1370
271	20240517	144400	49670517300	89100	89100	89200	89000	867
272	20240517	144300	49593256400	89100	89100	89300	89000	2892
273	20240517	144200	49335504300	89100	89400	89400	89100	5292
274	20240517	144100	48863439700	89400	89300	89400	89300	521
275	20240517	144000	48816880100	89300	89400	89400	89300	786
276	20240517	143900	48746654300	89400	89400	89500	89300	1367
277	20240517	143800	48624474200	89400	89500	89600	89400	1338
278	20240517	143700	48504752800	89500	89600	89700	89500	599
279	20240517	143600	48451090600	89600	89700	89700	89600	1130
280	20240517	143500	48349816900	89700	89700	89700	89600	674
281	20240517	143400	48289396500	89700	89600	89700	89500	1068
282	20240517	143300	48193672000	89600	89600	89700	89500	491
283	20240517	143200	48149655300	89700	89800	89800	89600	978
284	20240517	143100	48061905200	89800	89800	89800	89700	983
285	20240517	143000	47973704500	89700	89600	89800	89600	1083
286	20240517	142900	47876556300	89700	89500	89700	89500	1262
287	20240517	142800	47763526200	89500	89700	89700	89500	1187
288	20240517	142700	47657205800	89700	89600	89700	89600	879
289	20240517	142600	47578391800	89600	89600	89700	89600	993
290	20240517	142500	47489383300	89500	89700	89700	89500	1095
291	20240517	142400	47391282700	89700	89600	89700	89600	1073
292	20240517	142300	47295082900	89600	89700	89700	89600	1026
293	20240517	142200	47203094600	89700	89700	89700	89600	825
294	20240517	142100	47129133200	89700	89700	89700	89600	1298
295	20240517	142000	47012770400	89700	89700	89700	89600	838
296	20240517	141900	46937633700	89600	89700	89700	89600	1935
297	20240517	141800	46764142000	89600	89700	89800	89600	926
298	20240517	141700	46681104700	89700	89800	89900	89700	835
299	20240517	141600	46606137000	89800	89700	89800	89600	1048
300	20240517	141500	46512087400	89700	89700	89800	89700	785
301	20240517	141400	46441634500	89800	89800	89900	89600	984
302	20240517	141300	46353315800	89800	89800	89900	89700	1086
303	20240517	141200	46255830500	89900	89900	90000	89700	1428
304	20240517	141100	46127565900	89700	89800	89900	89600	1692
305	20240517	141000	45975732400	89800	90000	90000	89700	1391
306	20240517	140900	45850783100	90000	90000	90000	89800	978
307	20240517	140800	45762807100	89900	90000	90000	89800	1205
308	20240517	140700	45654436400	90000	90000	90100	89800	945
309	20240517	140600	45569434900	90000	89800	90000	89800	864
310	20240517	140500	45491783000	89800	90000	90000	89800	1194
311	20240517	140400	45384442500	90000	90000	90000	89800	688
312	20240517	140300	45322583400	90000	90000	90100	89900	938
313	20240517	140200	45238203900	90000	90000	90000	89900	1167
314	20240517	140100	45133233200	90000	90000	90000	89900	705
315	20240517	140000	45069818100	90000	90000	90000	89800	1812
316	20240517	135900	44906853500	90000	90100	90100	89900	1636
317	20240517	135800	44759667400	90100	90200	90200	90000	857
318	20240517	135700	44682427000	90200	90200	90200	90000	1065
319	20240517	135600	44586434900	90200	90200	90200	90000	1535
320	20240517	135500	44448123800	90200	90100	90200	90100	706
321	20240517	135400	44384471000	90200	90300	90300	90100	996
322	20240517	135300	44294672000	90300	90200	90300	90000	1704
323	20240517	135200	44140963300	90100	90200	90200	90000	1186
324	20240517	135100	44034041900	90200	90000	90200	89900	1314
325	20240517	135000	43915676800	90000	89900	90100	89800	1063
326	20240517	134900	43820023500	89900	89800	90100	89800	887
327	20240517	134800	43740269800	89900	90000	90000	89800	1038
328	20240517	134700	43646975400	89900	89900	90000	89800	1014
329	20240517	134600	43555781400	89900	90000	90000	89900	1181
330	20240517	134500	43449559900	89900	89900	90000	89900	864
331	20240517	134400	43371844100	89900	90000	90000	89800	1434
332	20240517	134300	43242878400	90000	89800	90000	89700	1185
333	20240517	134200	43136474800	89800	89800	89900	89700	1420
334	20240517	134100	43008956300	89800	89900	89900	89800	989
335	20240517	134000	42920106800	89800	89900	89900	89800	1180
336	20240517	133900	42814087300	89900	90100	90100	89800	1816
337	20240517	133800	42650805300	90100	90100	90100	90000	2895
338	20240517	133700	42390143700	90000	90000	90100	89900	3840
339	20240517	133600	42044438000	90000	89900	90000	89800	2374
340	20240517	133500	41831040900	89900	89700	89900	89600	3658
341	20240517	133400	41502686200	89700	89600	89700	89500	722
342	20240517	133300	41437941100	89600	89500	89600	89500	1386
343	20240517	133200	41313837600	89500	89600	89600	89500	1361
344	20240517	133100	41191962900	89600	89600	89600	89500	823
345	20240517	133000	41118261200	89500	89600	89600	89500	891
346	20240517	132900	41038479900	89600	89400	89600	89400	934
347	20240517	132800	40954861000	89400	89400	89500	89300	1546
348	20240517	132700	40816621300	89400	89500	89500	89400	486
349	20240517	132600	40773145500	89500	89400	89500	89400	830
350	20240517	132500	40698892800	89400	89600	89600	89400	1073
351	20240517	132400	40602872800	89600	89600	89600	89400	1588
352	20240517	132300	40460707000	89600	89500	89600	89400	1037
353	20240517	132200	40367855600	89500	89500	89600	89400	2549
354	20240517	132100	40139741300	89500	89400	89500	89300	1554
355	20240517	132000	40000848600	89400	89400	89400	89300	757
356	20240517	131900	39933206700	89400	89400	89400	89300	1085
357	20240517	131800	39836270700	89300	89300	89400	89200	826
358	20240517	131700	39762529100	89300	89300	89400	89200	705
359	20240517	131600	39699604200	89200	89400	89400	89200	859
360	20240517	131500	39622898800	89400	89100	89400	88900	2047
361	20240517	131400	39440421900	89000	89100	89100	89000	560
362	20240517	131300	39390560300	89100	89100	89100	89000	931
363	20240517	131200	39307657600	89000	89000	89100	89000	595
364	20240517	131100	39254684000	89100	89100	89100	89000	911
365	20240517	131000	39173583500	89100	89100	89100	89000	751
366	20240517	130900	39106704200	89100	88900	89100	88800	1191
367	20240517	130800	39000756200	88900	88900	88900	88800	1227
368	20240517	130700	38891752000	88900	88800	88900	88800	913
369	20240517	130600	38810637000	88800	88700	88900	88700	1107
370	20240517	130500	38712323300	88700	88700	88800	88700	805
371	20240517	130400	38640880800	88800	88800	88800	88700	934
372	20240517	130300	38558001100	88700	88800	88800	88700	359
373	20240517	130200	38526139100	88800	88700	88800	88600	1365
374	20240517	130100	38405067900	88700	88700	88700	88600	570
375	20240517	130000	38354553100	88600	88700	88700	88600	934
376	20240517	125900	38271769000	88600	88700	88700	88600	919
377	20240517	125800	38190311500	88800	88800	88800	88700	375
378	20240517	125700	38157036800	88800	88800	88800	88700	885
379	20240517	125600	38078510100	88800	88800	88800	88700	810
380	20240517	125500	38006636900	88800	88700	88800	88700	543
381	20240517	125400	37958446400	88700	88700	88800	88600	709
382	20240517	125300	37895565300	88700	88600	88700	88600	1394
383	20240517	125200	37772016900	88700	88600	88700	88500	632
384	20240517	125100	37716000800	88700	88600	88700	88600	743
385	20240517	125000	37650146000	88700	88700	88700	88600	1011
386	20240517	124900	37560545800	88600	88700	88700	88600	700
387	20240517	124800	37498484000	88700	88700	88700	88600	583
388	20240517	124700	37446801600	88600	88600	88700	88600	875
389	20240517	124600	37369243900	88700	88600	88700	88500	1103
390	20240517	124500	37271478700	88700	88800	88800	88600	477
391	20240517	124400	37229183000	88700	88700	88800	88700	884
392	20240517	124300	37150732700	88700	88700	88800	88500	2720
393	20240517	124200	36909790200	88700	88800	88800	88600	655
394	20240517	124100	36851690300	88800	88700	88800	88600	402
395	20240517	124000	36816026100	88600	88700	88800	88600	726
396	20240517	123900	36751646600	88800	88700	88800	88600	897
397	20240517	123800	36672062300	88700	88800	88800	88700	803
398	20240517	123700	36600806400	88800	88800	88800	88700	451
399	20240517	123600	36560768100	88800	88900	88900	88600	945
400	20240517	123500	36476918200	88800	88900	88900	88800	2481
401	20240517	123400	36256554000	88800	88900	88900	88800	546
402	20240517	123300	36208053400	88800	88900	89000	88800	643
403	20240517	123200	36150875300	88900	88800	88900	88800	1063
404	20240517	123100	36056427500	88800	88900	88900	88800	512
405	20240517	123000	36010942400	88900	88800	88900	88800	889
406	20240517	122900	35931977300	88800	88900	88900	88800	881
407	20240517	122800	35853719900	88900	88800	88900	88700	669
408	20240517	122700	35794318300	88800	88900	88900	88700	831
409	20240517	122600	35720559900	88900	88700	88900	88700	685
410	20240517	122500	35659721100	88700	88800	88800	88700	876
411	20240517	122400	35582004400	88700	88900	88900	88700	1086
412	20240517	122300	35485578200	88900	88900	88900	88800	667
413	20240517	122200	35426317600	88800	88900	88900	88800	874
414	20240517	122100	35348702700	88900	88800	89000	88800	737
415	20240517	122000	35283218700	88900	88800	88900	88800	605
416	20240517	121900	35229466300	88900	88800	88900	88800	932
417	20240517	121800	35146679100	88800	88900	88900	88800	509
418	20240517	121700	35101456600	88900	88900	88900	88800	452
419	20240517	121600	35061286000	88900	88900	88900	88800	1153
420	20240517	121500	34958852400	88900	88800	88900	88700	973
421	20240517	121400	34872463400	88700	88800	88900	88700	996
422	20240517	121300	34784003400	88800	88800	89000	88800	733
423	20240517	121200	34718892900	88800	88800	88900	88800	610
424	20240517	121100	34664703000	88900	88900	88900	88700	1461
425	20240517	121000	34534995000	88900	88900	88900	88800	651
426	20240517	120900	34477154500	88800	88900	88900	88800	760
427	20240517	120800	34409640100	88800	89000	89000	88800	535
428	20240517	120700	34362096600	89000	89000	89000	88900	799
429	20240517	120600	34291032700	89000	89000	89000	88900	466
430	20240517	120500	34249591700	89000	89100	89100	88900	632
431	20240517	120400	34193338600	89100	89100	89100	89000	726
432	20240517	120300	34128705900	89100	89200	89200	89000	556
433	20240517	120200	34079146900	89100	89100	89200	89000	612
434	20240517	120100	34024622200	89100	89200	89200	89100	850
435	20240517	120000	33948870000	89100	89100	89200	89100	623
436	20240517	115900	33893327500	89200	89200	89200	89000	594
437	20240517	115800	33840389800	89200	89100	89300	89000	898
438	20240517	115700	33760393600	89100	89100	89300	89100	914
439	20240517	115600	33678864600	89100	89300	89300	89100	828
440	20240517	115500	33605001800	89200	89300	89300	89200	398
441	20240517	115400	33569480800	89300	89200	89300	89100	1285
442	20240517	115300	33454876800	89100	89200	89200	89100	957
443	20240517	115200	33369574600	89200	89300	89300	89200	431
444	20240517	115100	33331123600	89300	89100	89300	89100	860
445	20240517	115000	33254431500	89200	89200	89400	89100	1002
446	20240517	114900	33165008000	89200	89200	89300	89100	932
447	20240517	114800	33081883000	89200	89200	89200	89100	835
448	20240517	114700	33007444200	89200	89200	89200	89100	1066
449	20240517	114600	32912448600	89200	89000	89200	89000	912
450	20240517	114500	32831186200	89100	89100	89100	89000	923
451	20240517	114400	32749027900	89100	89100	89100	88900	1044
452	20240517	114300	32656074700	89100	89100	89100	89000	580
453	20240517	114200	32604440900	89100	88900	89100	88800	1065
454	20240517	114100	32509709000	88800	89100	89100	88700	1778
455	20240517	114000	32351549500	89100	89100	89100	89000	607
456	20240517	113900	32297495900	89100	89200	89200	89000	1037
457	20240517	113800	32205026200	89200	89000	89200	89000	581
458	20240517	113700	32153249400	89000	89100	89200	89000	892
459	20240517	113600	32073795700	89000	89200	89300	89000	706
460	20240517	113500	32010880300	89200	89100	89300	89000	343
461	20240517	113400	31980295600	89100	89100	89300	89000	797
462	20240517	113300	31909251100	89100	89300	89300	89000	1024
463	20240517	113200	31817933900	89300	89400	89400	89200	737
464	20240517	113100	31752144200	89300	89200	89300	89100	442
465	20240517	113000	31712697000	89200	89100	89300	89000	1285
466	20240517	112900	31598171400	89100	89300	89300	89100	531
467	20240517	112800	31550822700	89300	89300	89300	89200	693
468	20240517	112700	31488967800	89200	89300	89300	89200	417
469	20240517	112600	31451767900	89300	89400	89400	89200	797
470	20240517	112500	31380589300	89400	89200	89400	89200	1052
471	20240517	112400	31286689900	89300	89400	89400	89200	700
472	20240517	112300	31224177000	89400	89400	89400	89300	642
473	20240517	112200	31166816400	89400	89300	89400	89300	775
474	20240517	112100	31097570200	89300	89300	89400	89300	1049
475	20240517	112000	31003871900	89300	89400	89400	89300	447
476	20240517	111900	30963930900	89300	89300	89400	89200	1255
477	20240517	111800	30851850600	89200	89400	89400	89200	658
478	20240517	111700	30793097300	89400	89200	89500	89100	1392
479	20240517	111600	30668821200	89200	89300	89400	89100	1639
480	20240517	111500	30522474800	89300	89200	89500	89200	1856
481	20240517	111400	30356616300	89200	89100	89300	89000	626
482	20240517	111300	30300815700	89100	89200	89200	89000	971
483	20240517	111200	30214274800	89200	89000	89200	88900	1664
484	20240517	111100	30066018300	89000	89000	89100	88900	1070
485	20240517	111000	29970834600	89100	89100	89200	89000	890
486	20240517	110900	29891553200	89100	89200	89300	89000	687
487	20240517	110800	29830334300	89200	89400	89400	89200	760
488	20240517	110700	29762483500	89400	89200	89400	89200	1129
489	20240517	110600	29661649300	89200	89300	89400	89200	624
490	20240517	110500	29605927200	89300	89300	89400	89200	734
491	20240517	110400	29540393800	89200	89500	89600	89100	8102
492	20240517	110300	28816500600	89500	89700	89700	89500	1947
493	20240517	110200	28642033400	89600	89400	89700	89400	2470
494	20240517	110100	28420818600	89500	89300	89600	89200	2238
495	20240517	110000	28220688000	89300	89300	89300	89100	644
496	20240517	105900	28163222500	89300	89400	89500	89200	1574
497	20240517	105800	28022673000	89300	89200	89400	89000	3934
498	20240517	105700	27671909000	89200	89100	89200	88900	3489
499	20240517	105600	27361086300	89100	88900	89100	88800	1766
500	20240517	105500	27204069700	88900	88800	89000	88700	3201
501	20240517	105400	26919542200	88800	88500	88900	88400	3283
502	20240517	105300	26628271700	88500	88500	88500	88400	1381
503	20240517	105200	26506105900	88500	88300	88500	88300	1609
504	20240517	105100	26363891700	88300	88300	88500	88200	1307
505	20240517	105000	26248444500	88200	88300	88500	88200	1081
506	20240517	104900	26152945300	88300	88400	88400	88200	1097
507	20240517	104800	26056076200	88300	88500	88500	88200	659
508	20240517	104700	25997892600	88500	88400	88500	88300	1003
509	20240517	104600	25909276500	88400	88400	88600	88400	862
510	20240517	104500	25833024600	88400	88600	88600	88300	712
511	20240517	104400	25770029400	88500	88500	88600	88400	1733
512	20240517	104300	25616695600	88500	88400	88500	88400	572
513	20240517	104200	25566117200	88500	88500	88600	88400	1217
514	20240517	104100	25458423000	88500	88100	88600	88100	2191
515	20240517	104000	25264777900	88200	88300	88300	88100	956
516	20240517	103900	25180519200	88200	88100	88200	88000	2166
517	20240517	103800	24989762500	88100	88000	88200	88000	1107
518	20240517	103700	24892233800	88000	88000	88100	87900	1546
519	20240517	103600	24756256200	87900	88200	88300	87900	2697
520	20240517	103500	24518639900	88300	88300	88300	88200	831
521	20240517	103400	24445310300	88300	88200	88300	88000	1861
522	20240517	103300	24281160600	88200	88000	88200	88000	1860
523	20240517	103200	24117307900	88100	87600	88100	87600	2070
524	20240517	103100	23935375700	87700	87700	87700	87600	577
525	20240517	103000	23884802400	87700	87800	87800	87600	1036
526	20240517	102900	23793967200	87800	88000	88000	87600	4831
527	20240517	102800	23370101500	87900	87800	87900	87800	1307
528	20240517	102700	23255304700	87900	87800	87900	87700	619
529	20240517	102600	23200929500	87900	87800	87900	87700	1547
530	20240517	102500	23065159100	87800	87700	87800	87600	1077
531	20240517	102400	22970698900	87700	87600	87800	87600	920
532	20240517	102300	22890061100	87700	87600	87800	87600	1899
533	20240517	102200	22723586500	87600	87600	87600	87400	2076
534	20240517	102100	22541926400	87500	87700	87800	87400	6922
535	20240517	102000	21935799000	87700	87900	87900	87700	4254
536	20240517	101900	21562276600	87900	88100	88100	87900	1118
537	20240517	101800	21463978300	88000	87900	88100	87900	1341
538	20240517	101700	21345958600	88000	88100	88300	87900	10723
539	20240517	101600	20401922900	88100	88500	88500	88100	5223
540	20240517	101500	19940841800	88400	88400	88500	88400	497
541	20240517	101400	19896888900	88400	88400	88500	88400	1343
542	20240517	101300	19778161500	88500	88500	88600	88400	2691
543	20240517	101200	19540003600	88500	88700	88700	88500	2814
544	20240517	101100	19290628000	88800	88700	88800	88700	549
545	20240517	101000	19241914800	88800	88900	88900	88800	556
546	20240517	100900	19192536500	88800	89000	89000	88800	1067
547	20240517	100800	19097688100	89000	88900	89000	88900	1313
548	20240517	100700	18980882900	89000	88800	89000	88800	1305
549	20240517	100600	18864867500	88800	88900	88900	88800	467
550	20240517	100500	18823381200	88900	88800	88900	88800	1095
551	20240517	100400	18726092300	88900	88700	88900	88700	1030
552	20240517	100300	18634628700	88800	88700	88800	88700	634
553	20240517	100200	18578354700	88800	88900	88900	88700	586
554	20240517	100100	18526332500	88800	88900	89000	88800	1731
555	20240517	100000	18372543400	88900	89000	89100	88900	1519
556	20240517	095900	18237358100	89000	89000	89100	88900	3121
557	20240517	095800	17959629300	89000	89000	89000	88900	776
558	20240517	095700	17890623400	89000	89000	89100	88900	1292
559	20240517	095600	17775662500	89000	88700	89000	88700	2565
560	20240517	095500	17547887800	88800	89100	89100	88700	11154
561	20240517	095400	16556131700	89000	89100	89100	89000	1003
562	20240517	095300	16466797300	89100	89200	89200	89000	3297
563	20240517	095200	16172961900	89300	89200	89300	89100	1556
564	20240517	095100	16034156200	89300	89300	89300	89200	860
565	20240517	095000	15957412900	89300	89500	89500	89200	6896
566	20240517	094900	15341279800	89600	89500	89600	89400	984
567	20240517	094800	15253210100	89400	89400	89600	89400	2226
568	20240517	094700	15054005500	89400	89500	89500	89400	696
569	20240517	094600	14991742200	89500	89400	89500	89400	851
570	20240517	094500	14915589900	89400	89500	89500	89400	611
571	20240517	094400	14860928900	89400	89500	89500	89400	1111
572	20240517	094300	14761592000	89500	89400	89500	89400	737
573	20240517	094200	14695660400	89400	89400	89500	89400	1242
574	20240517	094100	14584589300	89400	89400	89500	89400	853
575	20240517	094000	14508277200	89400	89400	89500	89300	1175
576	20240517	093900	14403220800	89500	89400	89500	89300	707
577	20240517	093800	14340016700	89300	89300	89400	89300	779
578	20240517	093700	14270426700	89300	89300	89400	89300	829
579	20240517	093600	14196356500	89300	89600	89600	89300	1591
580	20240517	093500	14053986000	89500	89400	89600	89400	986
581	20240517	093400	13965738800	89500	89500	89600	89400	1190
582	20240517	093300	13859288500	89500	89800	89800	89500	3877
583	20240517	093200	13511816700	89800	89700	89800	89600	1113
584	20240517	093100	13411973100	89700	89600	89700	89600	1278
585	20240517	093000	13297364600	89600	89400	89700	89400	1497
586	20240517	092900	13163300800	89500	89400	89700	89300	3593
587	20240517	092800	12841515700	89400	89200	89500	89200	1953
588	20240517	092700	12667134700	89200	89100	89200	88900	16807
589	20240517	092600	11171113100	89000	89200	89200	89000	4776
590	20240517	092500	10745607100	89200	89700	89700	89100	5523
591	20240517	092400	10251881200	89700	89700	89700	89600	909
592	20240517	092300	10170369400	89700	89600	89700	89600	1041
593	20240517	092200	10077019000	89600	89600	89700	89500	1880
594	20240517	092100	9908495500	89500	89700	89800	89500	4119
595	20240517	092000	9539467400	89800	89900	89900	89600	2100
596	20240517	091900	9351037700	89900	89900	90000	89800	684
597	20240517	091800	9289577100	89900	89900	90000	89700	3230
598	20240517	091700	8999522200	89900	89800	89900	89700	2523
599	20240517	091600	8772832200	89900	90100	90100	89800	2714
600	20240517	091500	8528727800	90100	89900	90200	89800	9448
601	20240517	091400	7678645000	89800	90300	90400	89500	15186
602	20240517	091300	6313148400	90100	90500	90500	90100	3926
603	20240517	091200	5958356900	90500	90100	90500	90000	5235
604	20240517	091100	5485789100	90200	90500	90600	90100	3990
605	20240517	091000	5125328100	90500	90900	91100	90300	6821
606	20240517	090900	4506823800	90800	90700	90900	90600	3614
607	20240517	090800	4178911700	90600	90800	90900	90500	4320
608	20240517	090700	3787054600	90800	91200	91200	90500	6118
609	20240517	090600	3230883800	91200	91800	91800	91100	5206
610	20240517	090500	2754782000	91600	91900	92000	91600	4795
611	20240517	090400	2314561700	91900	91900	91900	91600	2292
612	20240517	090300	2104249800	91800	91800	91800	91500	3221
613	20240517	090200	1808852600	91800	92200	92600	91400	5423
614	20240517	090100	1310428500	92300	92500	92900	92200	4046
615	20240517	090000	936650200	92500	94200	94300	92000	9807