KissMeData/068270/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	194300	83220924200	190800	190800	190800	190800	37592
3	20240513	194200	83220924200	190800	190800	190800	190800	0
4	20240513	194100	83220924200	190800	190800	190800	190800	0
5	20240513	194000	83220924200	190800	190800	190800	190800	0
6	20240513	193900	83220924200	190800	190800	190800	190800	0
7	20240513	193800	83220924200	190800	190800	190800	190800	0
8	20240513	193700	83220924200	190800	190800	190800	190800	0
9	20240513	193600	83220924200	190800	190800	190800	190800	0
10	20240513	193500	83220924200	190800	190800	190800	190800	0
11	20240513	193400	83220924200	190800	190800	190800	190800	0
12	20240513	193300	83220924200	190800	190800	190800	190800	0
13	20240513	193200	83220924200	190800	190800	190800	190800	0
14	20240513	193100	83220924200	190800	190800	190800	190800	0
15	20240513	193000	83220924200	190800	190800	190800	190800	0
16	20240513	192900	83220924200	190800	190800	190800	190800	0
17	20240513	192800	83220924200	190800	190800	190800	190800	0
18	20240513	192700	83220924200	190800	190800	190800	190800	0
19	20240513	192600	83220924200	190800	190800	190800	190800	0
20	20240513	192500	83220924200	190800	190800	190800	190800	0
21	20240513	192400	83220924200	190800	190800	190800	190800	0
22	20240513	192300	83220924200	190800	190800	190800	190800	0
23	20240513	192200	83220924200	190800	190800	190800	190800	0
24	20240513	192100	83220924200	190800	190800	190800	190800	0
25	20240513	192000	83220924200	190800	190800	190800	190800	0
26	20240513	191900	83220924200	190800	190800	190800	190800	0
27	20240513	191800	83220924200	190800	190800	190800	190800	0
28	20240513	191700	83220924200	190800	190800	190800	190800	0
29	20240513	191600	83220924200	190800	190800	190800	190800	0
30	20240513	191500	83220924200	190800	190800	190800	190800	0
31	20240513	191400	83220924200	190800	190800	190800	190800	0
32	20240513	191300	83220924200	190800	190800	190800	190800	37592
33	20240513	191200	83220924200	190800	190800	190800	190800	0
34	20240513	191100	83220924200	190800	190800	190800	190800	0
35	20240513	191000	83220924200	190800	190800	190800	190800	0
36	20240513	190900	83220924200	190800	190800	190800	190800	0
37	20240513	190800	83220924200	190800	190800	190800	190800	0
38	20240513	190700	83220924200	190800	190800	190800	190800	0
39	20240513	190600	83220924200	190800	190800	190800	190800	0
40	20240513	190500	83220924200	190800	190800	190800	190800	0
41	20240513	190400	83220924200	190800	190800	190800	190800	0
42	20240513	190300	83220924200	190800	190800	190800	190800	0
43	20240513	190200	83220924200	190800	190800	190800	190800	0
44	20240513	190100	83220924200	190800	190800	190800	190800	0
45	20240513	190000	83220924200	190800	190800	190800	190800	0
46	20240513	185900	83220924200	190800	190800	190800	190800	0
47	20240513	185800	83220924200	190800	190800	190800	190800	0
48	20240513	185700	83220924200	190800	190800	190800	190800	0
49	20240513	185600	83220924200	190800	190800	190800	190800	0
50	20240513	185500	83220924200	190800	190800	190800	190800	0
51	20240513	185400	83220924200	190800	190800	190800	190800	0
52	20240513	185300	83220924200	190800	190800	190800	190800	0
53	20240513	185200	83220924200	190800	190800	190800	190800	0
54	20240513	185100	83220924200	190800	190800	190800	190800	0
55	20240513	185000	83220924200	190800	190800	190800	190800	0
56	20240513	184900	83220924200	190800	190800	190800	190800	0
57	20240513	184800	83220924200	190800	190800	190800	190800	0
58	20240513	184700	83220924200	190800	190800	190800	190800	0
59	20240513	184600	83220924200	190800	190800	190800	190800	0
60	20240513	184500	83220924200	190800	190800	190800	190800	0
61	20240513	184400	83220924200	190800	190800	190800	190800	0
62	20240513	184300	83220924200	190800	190800	190800	190800	37592
63	20240513	184200	83220924200	190800	190800	190800	190800	0
64	20240513	184100	83220924200	190800	190800	190800	190800	0
65	20240513	184000	83220924200	190800	190800	190800	190800	0
66	20240513	183900	83220924200	190800	190800	190800	190800	0
67	20240513	183800	83220924200	190800	190800	190800	190800	0
68	20240513	183700	83220924200	190800	190800	190800	190800	0
69	20240513	183600	83220924200	190800	190800	190800	190800	0
70	20240513	183500	83220924200	190800	190800	190800	190800	0
71	20240513	183400	83220924200	190800	190800	190800	190800	0
72	20240513	183300	83220924200	190800	190800	190800	190800	0
73	20240513	183200	83220924200	190800	190800	190800	190800	0
74	20240513	183100	83220924200	190800	190800	190800	190800	0
75	20240513	183000	83220924200	190800	190800	190800	190800	0
76	20240513	182900	83220924200	190800	190800	190800	190800	0
77	20240513	182800	83220924200	190800	190800	190800	190800	0
78	20240513	182700	83220924200	190800	190800	190800	190800	0
79	20240513	182600	83220924200	190800	190800	190800	190800	0
80	20240513	182500	83220924200	190800	190800	190800	190800	0
81	20240513	182400	83220924200	190800	190800	190800	190800	0
82	20240513	182300	83220924200	190800	190800	190800	190800	0
83	20240513	182200	83220924200	190800	190800	190800	190800	0
84	20240513	182100	83220924200	190800	190800	190800	190800	0
85	20240513	182000	83220924200	190800	190800	190800	190800	0
86	20240513	181900	83220924200	190800	190800	190800	190800	0
87	20240513	181800	83220924200	190800	190800	190800	190800	0
88	20240513	181700	83220924200	190800	190800	190800	190800	0
89	20240513	181600	83220924200	190800	190800	190800	190800	0
90	20240513	181500	83220924200	190800	190800	190800	190800	0
91	20240513	181400	83220924200	190800	190800	190800	190800	0
92	20240513	181300	83220924200	190800	190800	190800	190800	37592
93	20240513	181200	83220924200	190800	190800	190800	190800	0
94	20240513	181100	83220924200	190800	190800	190800	190800	0
95	20240513	181000	83220924200	190800	190800	190800	190800	0
96	20240513	180900	83220924200	190800	190800	190800	190800	0
97	20240513	180800	83220924200	190800	190800	190800	190800	0
98	20240513	180700	83220924200	190800	190800	190800	190800	0
99	20240513	180600	83220924200	190800	190800	190800	190800	0
100	20240513	180500	83220924200	190800	190800	190800	190800	0
101	20240513	180400	83220924200	190800	190800	190800	190800	0
102	20240513	180300	83220924200	190800	190800	190800	190800	0
103	20240513	180200	83220924200	190800	190800	190800	190800	0
104	20240513	180100	83220924200	190800	190800	190800	190800	0
105	20240513	180000	83220924200	190800	190800	190800	190800	0
106	20240513	175900	83220924200	190800	190800	190800	190800	0
107	20240513	175800	83220924200	190800	190800	190800	190800	0
108	20240513	175700	83220924200	190800	190800	190800	190800	0
109	20240513	175600	83220924200	190800	190800	190800	190800	0
110	20240513	175500	83220924200	190800	190800	190800	190800	0
111	20240513	175400	83220924200	190800	190800	190800	190800	0
112	20240513	175300	83220924200	190800	190800	190800	190800	0
113	20240513	175200	83220924200	190800	190800	190800	190800	0
114	20240513	175100	83220924200	190800	190800	190800	190800	0
115	20240513	175000	83220924200	190800	190800	190800	190800	0
116	20240513	174900	83220924200	190800	190800	190800	190800	0
117	20240513	174800	83220924200	190800	190800	190800	190800	0
118	20240513	174700	83220924200	190800	190800	190800	190800	0
119	20240513	174600	83220924200	190800	190800	190800	190800	0
120	20240513	174500	83220924200	190800	190800	190800	190800	0
121	20240513	174400	83220924200	190800	190800	190800	190800	0
122	20240513	174300	83220924200	190800	190800	190800	190800	37592
123	20240513	174200	83220924200	190800	190800	190800	190800	0
124	20240513	174100	83220924200	190800	190800	190800	190800	0
125	20240513	174000	83220924200	190800	190800	190800	190800	0
126	20240513	173900	83220924200	190800	190800	190800	190800	0
127	20240513	173800	83220924200	190800	190800	190800	190800	0
128	20240513	173700	83220924200	190800	190800	190800	190800	0
129	20240513	173600	83220924200	190800	190800	190800	190800	0
130	20240513	173500	83220924200	190800	190800	190800	190800	0
131	20240513	173400	83220924200	190800	190800	190800	190800	0
132	20240513	173300	83220924200	190800	190800	190800	190800	0
133	20240513	173200	83220924200	190800	190800	190800	190800	0
134	20240513	173100	83220924200	190800	190800	190800	190800	0
135	20240513	173000	83220924200	190800	190800	190800	190800	0
136	20240513	172900	83220924200	190800	190800	190800	190800	0
137	20240513	172800	83220924200	190800	190800	190800	190800	0
138	20240513	172700	83220924200	190800	190800	190800	190800	0
139	20240513	172600	83220924200	190800	190800	190800	190800	0
140	20240513	172500	83220924200	190800	190800	190800	190800	0
141	20240513	172400	83220924200	190800	190800	190800	190800	0
142	20240513	172300	83220924200	190800	190800	190800	190800	0
143	20240513	172200	83220924200	190800	190800	190800	190800	0
144	20240513	172100	83220924200	190800	190800	190800	190800	0
145	20240513	172000	83220924200	190800	190800	190800	190800	0
146	20240513	171900	83220924200	190800	190800	190800	190800	0
147	20240513	171800	83220924200	190800	190800	190800	190800	0
148	20240513	171700	83220924200	190800	190800	190800	190800	0
149	20240513	171600	83220924200	190800	190800	190800	190800	0
150	20240513	171500	83220924200	190800	190800	190800	190800	0
151	20240513	171400	83220924200	190800	190800	190800	190800	0
152	20240513	171300	83220924200	190800	190800	190800	190800	37592
153	20240513	171200	83220924200	190800	190800	190800	190800	0
154	20240513	171100	83220924200	190800	190800	190800	190800	0
155	20240513	171000	83220924200	190800	190800	190800	190800	0
156	20240513	170900	83220924200	190800	190800	190800	190800	0
157	20240513	170800	83220924200	190800	190800	190800	190800	0
158	20240513	170700	83220924200	190800	190800	190800	190800	0
159	20240513	170600	83220924200	190800	190800	190800	190800	0
160	20240513	170500	83220924200	190800	190800	190800	190800	0
161	20240513	170400	83220924200	190800	190800	190800	190800	0
162	20240513	170300	83220924200	190800	190800	190800	190800	0
163	20240513	170200	83220924200	190800	190800	190800	190800	0
164	20240513	170100	83220924200	190800	190800	190800	190800	0
165	20240513	170000	83220924200	190800	190800	190800	190800	0
166	20240513	165900	83220924200	190800	190800	190800	190800	0
167	20240513	165800	83220924200	190800	190800	190800	190800	0
168	20240513	165700	83220924200	190800	190800	190800	190800	0
169	20240513	165600	83220924200	190800	190800	190800	190800	0
170	20240513	165500	83220924200	190800	190800	190800	190800	0
171	20240513	165400	83220924200	190800	190800	190800	190800	0
172	20240513	165300	83220924200	190800	190800	190800	190800	0
173	20240513	165200	83220924200	190800	190800	190800	190800	0
174	20240513	165100	83220924200	190800	190800	190800	190800	0
175	20240513	165000	83220924200	190800	190800	190800	190800	0
176	20240513	164900	83220924200	190800	190800	190800	190800	0
177	20240513	164800	83220924200	190800	190800	190800	190800	0
178	20240513	164700	83220924200	190800	190800	190800	190800	0
179	20240513	164600	83220924200	190800	190800	190800	190800	0
180	20240513	164500	83220924200	190800	190800	190800	190800	0
181	20240513	164400	83220924200	190800	190800	190800	190800	0
182	20240513	164300	83220924200	190800	190800	190800	190800	37592
183	20240513	164200	83220924200	190800	190800	190800	190800	0
184	20240513	164100	83220924200	190800	190800	190800	190800	0
185	20240513	164000	83220924200	190800	190800	190800	190800	0
186	20240513	163900	83220924200	190800	190800	190800	190800	0
187	20240513	163800	83220924200	190800	190800	190800	190800	0
188	20240513	163700	83220924200	190800	190800	190800	190800	0
189	20240513	163600	83220924200	190800	190800	190800	190800	0
190	20240513	163500	83220924200	190800	190800	190800	190800	0
191	20240513	163400	83220924200	190800	190800	190800	190800	0
192	20240513	163300	83220924200	190800	190800	190800	190800	0
193	20240513	163200	83220924200	190800	190800	190800	190800	0
194	20240513	163100	83220924200	190800	190800	190800	190800	0
195	20240513	163000	83220924200	190800	190800	190800	190800	0
196	20240513	162900	83220924200	190800	190800	190800	190800	0
197	20240513	162800	83220924200	190800	190800	190800	190800	0
198	20240513	162700	83220924200	190800	190800	190800	190800	0
199	20240513	162600	83220924200	190800	190800	190800	190800	0
200	20240513	162500	83220924200	190800	190800	190800	190800	0
201	20240513	162400	83220924200	190800	190800	190800	190800	0
202	20240513	162300	83220924200	190800	190800	190800	190800	0
203	20240513	162200	83220924200	190800	190800	190800	190800	0
204	20240513	162100	83220924200	190800	190800	190800	190800	0
205	20240513	162000	83220924200	190800	190800	190800	190800	0
206	20240513	161900	83220924200	190800	190800	190800	190800	0
207	20240513	161800	83220924200	190800	190800	190800	190800	0
208	20240513	161700	83220924200	190800	190800	190800	190800	0
209	20240513	161600	83220924200	190800	190800	190800	190800	0
210	20240513	161500	83220924200	190800	190800	190800	190800	0
211	20240513	161400	83220924200	190800	190800	190800	190800	0
212	20240513	161300	83220924200	190800	190800	190800	190800	37592
213	20240513	161200	83220924200	190800	190800	190800	190800	0
214	20240513	161100	83220924200	190800	190800	190800	190800	0
215	20240513	161000	83220924200	190800	190800	190800	190800	0
216	20240513	160900	83220924200	190800	190800	190800	190800	0
217	20240513	160800	83220924200	190800	190800	190800	190800	0
218	20240513	160700	83220924200	190800	190800	190800	190800	0
219	20240513	160600	83220924200	190800	190800	190800	190800	0
220	20240513	160500	83220924200	190800	190800	190800	190800	0
221	20240513	160400	83220924200	190800	190800	190800	190800	0
222	20240513	160300	83220924200	190800	190800	190800	190800	0
223	20240513	160200	83220924200	190800	190800	190800	190800	0
224	20240513	160100	83220924200	190800	190800	190800	190800	0
225	20240513	160000	83220924200	190800	190800	190800	190800	0
226	20240513	155900	83220924200	190800	190800	190800	190800	0
227	20240513	155800	83220924200	190800	190800	190800	190800	0
228	20240513	155700	83220924200	190800	190800	190800	190800	0
229	20240513	155600	83220924200	190800	190800	190800	190800	0
230	20240513	155500	83220924200	190800	190800	190800	190800	0
231	20240513	155400	83220924200	190800	190800	190800	190800	0
232	20240513	155300	83220924200	190800	190800	190800	190800	0
233	20240513	155200	83220924200	190800	190800	190800	190800	0
234	20240513	155100	83220924200	190800	190800	190800	190800	0
235	20240513	155000	83220924200	190800	190800	190800	190800	0
236	20240513	154900	83220924200	190800	190800	190800	190800	0
237	20240513	154800	83220924200	190800	190800	190800	190800	0
238	20240513	154700	83220924200	190800	190800	190800	190800	0
239	20240513	154600	83220924200	190800	190800	190800	190800	0
240	20240513	154500	83220924200	190800	190800	190800	190800	0
241	20240513	154400	83220924200	190800	190800	190800	190800	0
242	20240513	154300	83220924200	190800	190800	190800	190800	37592
243	20240513	154200	83220924200	190800	190800	190800	190800	0
244	20240513	154100	83220924200	190800	190800	190800	190800	0
245	20240513	154000	83220924200	190800	190800	190800	190800	0
246	20240513	153900	83220924200	190800	190800	190800	190800	0
247	20240513	153800	83220924200	190800	190800	190800	190800	0
248	20240513	153700	83220924200	190800	190800	190800	190800	0
249	20240513	153600	83220924200	190800	190800	190800	190800	0
250	20240513	153500	83220924200	190800	190800	190800	190800	0
251	20240513	153400	83220924200	190800	190800	190800	190800	0
252	20240513	153300	83220924200	190800	190800	190800	190800	0
253	20240513	153200	83220924200	190800	190800	190800	190800	0
254	20240513	153100	83220924200	190800	190800	190800	190800	0
255	20240513	153000	83220924200	190800	190800	190800	190800	37592
256	20240513	152900	76048370600	190400	190400	190400	190400	0
257	20240513	152800	76048370600	190400	190400	190400	190400	0
258	20240513	152700	76048370600	190400	190400	190400	190400	0
259	20240513	152600	76048370600	190400	190400	190400	190400	0
260	20240513	152500	76048370600	190400	190400	190400	190400	0
261	20240513	152400	76048370600	190400	190400	190400	190400	0
262	20240513	152300	76048370600	190400	190400	190400	190400	0
263	20240513	152200	76048370600	190400	190400	190400	190400	0
264	20240513	152100	76048370600	190400	190400	190400	190400	0
265	20240513	152000	76048370600	190400	190400	190400	190400	0
266	20240513	151900	76048370600	190400	190400	190500	190400	2533
267	20240513	151800	75566073300	190400	190200	190400	190100	1211
268	20240513	151700	75335677100	190200	190200	190300	190000	1312
269	20240513	151600	75086217200	190200	190200	190300	190000	1581
270	20240513	151500	74785593400	190100	190300	190300	190100	1614
271	20240513	151400	74478639200	190200	190300	190300	190200	484
272	20240513	151300	74386552900	190200	190300	190400	190200	1248
273	20240513	151200	74149112700	190200	190400	190400	190200	906
274	20240513	151100	73976707100	190300	190400	190400	190200	964
275	20240513	151000	73793266600	190300	190400	190400	190200	754
276	20240513	150900	73649749600	190300	190300	190400	190200	610
277	20240513	150800	73533673600	190300	190200	190400	190200	703
278	20240513	150700	73399912800	190200	190200	190300	190100	666
279	20240513	150600	73273245100	190100	190200	190200	190100	1692
280	20240513	150500	72951533200	190300	190400	190500	190200	4003
281	20240513	150400	72189594000	190500	190400	190500	190400	591
282	20240513	150300	72077025000	190400	190400	190500	190400	411
283	20240513	150200	71998735100	190400	190500	190600	190400	1240
284	20240513	150100	71762526300	190500	190500	190600	190400	638
285	20240513	150000	71640971800	190400	190400	190600	190400	1128
286	20240513	145900	71426086100	190400	190400	190600	190400	596
287	20240513	145800	71312558800	190400	190600	190600	190400	1263
288	20240513	145700	71071972100	190600	190500	190600	190500	1217
289	20240513	145600	70840094200	190500	190400	190600	190400	738
290	20240513	145500	70699508900	190400	190500	190600	190400	860
291	20240513	145400	70535648700	190600	190600	190600	190400	1355
292	20240513	145300	70277514000	190500	190500	190600	190400	656
293	20240513	145200	70152542100	190500	190500	190600	190500	1520
294	20240513	145100	69862956600	190500	190600	190700	190500	1274
295	20240513	145000	69620127900	190500	190600	190700	190500	722
296	20240513	144900	69482507000	190600	190600	190700	190500	492
297	20240513	144800	69388728500	190700	190500	190700	190500	1962
298	20240513	144700	69014753000	190500	190400	190600	190400	1851
299	20240513	144600	68662084500	190400	190400	190500	190400	454
300	20240513	144500	68575611300	190400	190400	190500	190300	981
301	20240513	144400	68388844100	190300	190500	190500	190300	889
302	20240513	144300	68219580900	190400	190400	190500	190300	1267
303	20240513	144200	67978303000	190400	190400	190400	190300	207
304	20240513	144100	67938900800	190400	190500	190500	190300	307
305	20240513	144000	67880452300	190400	190300	190500	190200	451
306	20240513	143900	67794592900	190200	190400	190400	190200	799
307	20240513	143800	67642499100	190400	190300	190400	190200	394
308	20240513	143700	67567512300	190300	190300	190300	190200	366
309	20240513	143600	67497872300	190300	190400	190400	190200	342
310	20240513	143500	67432801200	190400	190300	190400	190200	662
311	20240513	143400	67306796000	190200	190200	190400	190200	945
312	20240513	143300	67126991100	190300	190400	190400	190200	1389
313	20240513	143200	66862632800	190400	190300	190400	190300	358
314	20240513	143100	66794483300	190400	190300	190400	190200	776
315	20240513	143000	66646803100	190300	190300	190300	190200	416
316	20240513	142900	66567643700	190300	190300	190300	190200	474
317	20240513	142800	66477454300	190300	190200	190300	190100	713
318	20240513	142700	66341828300	190200	190200	190200	190000	867
319	20240513	142600	66176967900	190100	190100	190200	190100	359
320	20240513	142500	66108701700	190200	190200	190200	190100	261
321	20240513	142400	66059065500	190100	190100	190200	190000	753
322	20240513	142300	65915899100	190100	189900	190200	189900	925
323	20240513	142200	65740096400	189900	189900	190000	189900	186
324	20240513	142100	65704762600	189900	189800	189900	189700	768
325	20240513	142000	65558955400	189800	190200	190300	189700	1474
326	20240513	141900	65278830600	190300	190300	190300	190100	1382
327	20240513	141800	65015911200	190200	189900	190300	189900	2656
328	20240513	141700	64511084500	189900	189700	190000	189600	3095
329	20240513	141600	63923586900	189800	189700	189800	189500	1015
330	20240513	141500	63731072600	189600	189500	189700	189400	889
331	20240513	141400	63562555400	189400	189400	189500	189300	2003
332	20240513	141300	63183050400	189400	189300	189400	189200	518
333	20240513	141200	63084970900	189200	189300	189400	189200	449
334	20240513	141100	62999972000	189200	189200	189400	189200	968
335	20240513	141000	62816725100	189300	189200	189300	189100	616
336	20240513	140900	62700139400	189100	189100	189200	189100	327
337	20240513	140800	62638275600	189100	189200	189200	189100	278
338	20240513	140700	62585684700	189200	189100	189200	189000	1108
339	20240513	140600	62376166200	189000	189100	189100	188900	555
340	20240513	140500	62271265100	189000	189100	189100	189000	306
341	20240513	140400	62213413600	189000	189000	189100	188900	1401
342	20240513	140300	61948622500	189000	189000	189000	188900	1458
343	20240513	140200	61673115900	189000	188800	189000	188800	413
344	20240513	140100	61595087900	188900	188900	188900	188800	260
345	20240513	140000	61545985900	188900	188900	188900	188800	380
346	20240513	135900	61474219800	188900	188800	188900	188700	589
347	20240513	135800	61363007000	188700	188800	188900	188700	354
348	20240513	135700	61296170900	188900	188800	188900	188700	406
349	20240513	135600	61219498800	188900	188700	188900	188700	418
350	20240513	135500	61140584700	188800	188700	188800	188700	717
351	20240513	135400	61005228900	188800	188800	188900	188700	594
352	20240513	135300	60893079600	188900	188900	188900	188800	230
353	20240513	135200	60849644200	188800	188800	188900	188800	268
354	20240513	135100	60799037700	188900	188700	188900	188700	671
355	20240513	135000	60672361000	188800	188700	188800	188700	313
356	20240513	134900	60613286300	188700	188700	188900	188600	288
357	20240513	134800	60558921800	188800	188600	188800	188600	342
358	20240513	134700	60494406700	188700	188500	188800	188500	573
359	20240513	134600	60386289800	188500	188700	188800	188500	1235
360	20240513	134500	60153313800	188800	188800	188900	188700	1038
361	20240513	134400	59957357900	188900	188900	188900	188800	429
362	20240513	134300	59876336800	188800	188700	188900	188700	656
363	20240513	134200	59752478500	188700	188800	188800	188600	485
364	20240513	134100	59660949700	188800	188700	188800	188600	455
365	20240513	134000	59575093900	188700	188600	188700	188600	419
366	20240513	133900	59496045500	188600	188700	188800	188600	670
367	20240513	133800	59369616200	188700	188500	188700	188500	421
368	20240513	133700	59290219100	188600	188600	188700	188500	392
369	20240513	133600	59216286100	188600	188700	188800	188500	739
370	20240513	133500	59076861900	188800	188500	188800	188500	705
371	20240513	133400	58943846200	188500	188700	188700	188500	393
372	20240513	133300	58869718200	188600	188500	188700	188500	777
373	20240513	133200	58723191400	188500	188500	188600	188400	833
374	20240513	133100	58566164200	188400	188500	188500	188400	1003
375	20240513	133000	58377113000	188500	188400	188500	188300	999
376	20240513	132900	58188886400	188400	188400	188500	188300	745
377	20240513	132800	58048515700	188500	188500	188500	188400	638
378	20240513	132700	57928299700	188400	188400	188500	188400	510
379	20240513	132600	57832204200	188400	188500	188500	188400	2163
380	20240513	132500	57424680600	188400	188500	188500	188400	416
381	20240513	132400	57346288800	188400	188500	188600	188400	684
382	20240513	132300	57217362700	188600	188500	188600	188500	423
383	20240513	132200	57137621500	188500	188500	188600	188500	858
384	20240513	132100	56975850500	188500	188400	188600	188400	570
385	20240513	132000	56868403300	188500	188500	188600	188400	716
386	20240513	131900	56733429900	188600	188500	188600	188500	467
387	20240513	131800	56645386500	188500	188500	188600	188400	776
388	20240513	131700	56499103500	188500	188400	188600	188400	494
389	20240513	131600	56405983200	188400	188500	188500	188400	385
390	20240513	131500	56333434000	188500	188500	188600	188400	1565
391	20240513	131400	56038456500	188500	188500	188600	188400	698
392	20240513	131300	55906893300	188600	188500	188600	188400	1317
393	20240513	131200	55658641100	188500	188500	188600	188500	1063
394	20240513	131100	55458256900	188500	188600	188700	188500	1060
395	20240513	131000	55258372600	188600	188600	188800	188600	684
396	20240513	130900	55129312800	188700	188700	188700	188500	1110
397	20240513	130800	54919933700	188700	188800	188800	188700	536
398	20240513	130700	54818783900	188800	188800	188800	188700	258
399	20240513	130600	54770094300	188700	188900	188900	188700	427
400	20240513	130500	54689491700	188900	188700	188900	188700	653
401	20240513	130400	54566195200	188600	188500	188700	188500	422
402	20240513	130300	54486614900	188500	188500	188600	188300	1555
403	20240513	130200	54193547500	188400	188700	188800	188300	5299
404	20240513	130100	53194449300	188700	188800	188900	188700	3317
405	20240513	130000	52568223200	188900	188800	188900	188800	247
406	20240513	125900	52521575600	188900	188900	189000	188800	252
407	20240513	125800	52473971400	188900	188900	189000	188800	2655
408	20240513	125700	51972450500	188900	189000	189000	188900	517
409	20240513	125600	51874746700	189000	189000	189100	188900	1502
410	20240513	125500	51590878100	189100	189000	189100	189000	730
411	20240513	125400	51452863000	189100	189100	189100	189000	279
412	20240513	125300	51400113700	189100	189000	189100	188900	1328
413	20240513	125200	51149121400	189000	188900	189000	188900	945
414	20240513	125100	50970550800	189000	189000	189000	188900	168
415	20240513	125000	50938808500	189000	188900	189000	188900	190
416	20240513	124900	50902904100	189000	189000	189000	188900	439
417	20240513	124800	50819966000	189000	189000	189000	188900	335
418	20240513	124700	50756658300	188900	189000	189000	188900	1139
419	20240513	124600	50541412400	188900	189000	189000	188900	1723
420	20240513	124500	50215918600	189000	188900	189000	188900	969
421	20240513	124400	50032780300	189000	188900	189000	188800	572
422	20240513	124300	49924694800	188900	189300	189300	188800	16052
423	20240513	124200	46890504500	189300	189300	189300	189200	901
424	20240513	124100	46719997500	189300	189400	189400	189200	1996
425	20240513	124000	46342167500	189400	189500	189500	189300	5881
426	20240513	123900	45228133500	189600	189600	189700	189500	229
427	20240513	123800	45184721000	189600	189600	189600	189500	537
428	20240513	123700	45082906900	189700	189600	189700	189500	1065
429	20240513	123600	44880983400	189600	189800	189800	189600	315
430	20240513	123500	44821227000	189800	189700	189800	189700	201
431	20240513	123400	44783078500	189700	189700	189700	189600	266
432	20240513	123300	44732621300	189700	189700	189700	189600	182
433	20240513	123200	44698096000	189700	189500	189700	189500	165
434	20240513	123100	44666814000	189500	189600	189600	189500	316
435	20240513	123000	44606903100	189600	189700	189700	189500	720
436	20240513	122900	44470396900	189600	189700	189800	189600	480
437	20240513	122800	44379354500	189700	189900	189900	189700	413
438	20240513	122700	44300966800	189900	189900	190000	189800	176
439	20240513	122600	44267547600	189900	189900	189900	189800	503
440	20240513	122500	44172040600	189800	189900	189900	189800	198
441	20240513	122400	44134444900	189900	189800	189900	189700	229
442	20240513	122300	44090964600	189800	189700	189800	189600	288
443	20240513	122200	44036331700	189800	189500	189800	189500	569
444	20240513	122100	43928422300	189500	189600	189600	189500	433
445	20240513	122000	43846346700	189600	189500	189600	189500	41
446	20240513	121900	43838574400	189600	189500	189600	189500	357
447	20240513	121800	43770892400	189500	189600	189600	189500	363
448	20240513	121700	43702090100	189500	189500	189600	189500	176
449	20240513	121600	43668735600	189600	189500	189600	189500	117
450	20240513	121500	43646561300	189600	189600	189600	189500	202
451	20240513	121400	43608268300	189600	189600	189600	189500	135
452	20240513	121300	43582678500	189500	189600	189600	189500	72
453	20240513	121200	43569031400	189600	189600	189600	189500	175
454	20240513	121100	43535853000	189700	189600	189700	189500	204
455	20240513	121000	43497177700	189600	189500	189600	189400	422
456	20240513	120900	43417206700	189500	189400	189500	189400	734
457	20240513	120800	43278119100	189500	189400	189500	189400	225
458	20240513	120700	43235492600	189400	189500	189500	189400	62
459	20240513	120600	43223745300	189500	189500	189500	189400	287
460	20240513	120500	43169370000	189500	189400	189500	189400	362
461	20240513	120400	43100776900	189400	189500	189500	189400	975
462	20240513	120300	42916102300	189500	189600	189600	189400	745
463	20240513	120200	42774927800	189600	189500	189600	189500	92
464	20240513	120100	42757486900	189500	189400	189500	189400	1188
465	20240513	120000	42532398600	189400	189500	189600	189400	3624
466	20240513	115900	41845674800	189500	189700	189700	189500	792
467	20240513	115800	41695514700	189600	189700	189700	189600	172
468	20240513	115700	41662890600	189700	189600	189700	189600	145
469	20240513	115600	41635392000	189700	189600	189700	189500	351
470	20240513	115500	41568838700	189600	189500	189600	189500	1752
471	20240513	115400	41236707600	189600	189500	189600	189500	200
472	20240513	115300	41198798700	189600	189700	189700	189500	3890
473	20240513	115200	40461439500	189700	189700	189700	189600	801
474	20240513	115100	40309546000	189700	189700	189700	189600	1083
475	20240513	115000	40104110400	189700	189900	189900	189700	571
476	20240513	114900	39995747800	189900	189900	190000	189900	262
477	20240513	114800	39945993800	189900	189800	190000	189800	395
478	20240513	114700	39870990400	189900	189800	189900	189800	847
479	20240513	114600	39710197500	189800	189900	189900	189800	122
480	20240513	114500	39687039600	189800	189700	189900	189600	701
481	20240513	114400	39554002800	189600	189700	189700	189600	133
482	20240513	114300	39528780900	189700	189700	189800	189600	2330
483	20240513	114200	39086822500	189700	189700	189800	189700	64
484	20240513	114100	39074680000	189700	189800	189800	189700	623
485	20240513	114000	38956487900	189700	189800	189800	189700	137
486	20240513	113900	38930491400	189700	189800	189800	189700	532
487	20240513	113800	38829524000	189800	190000	190000	189700	1434
488	20240513	113700	38557191100	190000	189900	190000	189900	112
489	20240513	113600	38535915800	189900	189800	189900	189700	457
490	20240513	113500	38449167600	189700	189800	189800	189700	290
491	20240513	113400	38394143000	189700	189800	189800	189700	372
492	20240513	113300	38323572800	189700	189700	189800	189600	552
493	20240513	113200	38218838200	189700	189900	189900	189700	495
494	20240513	113100	38124880600	189900	189600	189900	189600	688
495	20240513	113000	37994317300	189700	189800	189800	189600	1527
496	20240513	112900	37704683300	189700	189800	189800	189700	824
497	20240513	112800	37548363300	189800	190000	190000	189800	2573
498	20240513	112700	37059872500	190000	190000	190000	189900	100
499	20240513	112600	37040877200	190000	190000	190000	189900	171
500	20240513	112500	37008391000	190000	189900	190000	189900	77
501	20240513	112400	36993764400	190000	190000	190100	189900	729
502	20240513	112300	36855260500	190000	190300	190300	190000	1225
503	20240513	112200	36622336700	190300	190300	190300	190200	85
504	20240513	112100	36606163000	190300	190500	190500	190200	623
505	20240513	112000	36487565400	190500	190600	190600	190500	437
506	20240513	111900	36404303100	190500	190500	190500	190400	831
507	20240513	111800	36246055300	190500	190600	190600	190400	648
508	20240513	111700	36122570100	190500	190500	190600	190400	585
509	20240513	111600	36011124900	190500	190000	190500	190000	1712
510	20240513	111500	35685656300	190000	190000	190000	189900	717
511	20240513	111400	35549447800	189900	189900	190000	189800	674
512	20240513	111300	35421466300	189900	189900	190000	189800	219
513	20240513	111200	35379882000	190000	189900	190000	189800	473
514	20240513	111100	35290054400	189900	189900	190000	189800	874
515	20240513	111000	35124070500	189900	189900	190000	189900	463
516	20240513	110900	35036111000	190000	190000	190000	189900	375
517	20240513	110800	34964892100	190000	189900	190000	189800	581
518	20240513	110700	34854537400	189900	189700	189900	189700	309
519	20240513	110600	34795893800	189700	189900	190000	189700	555
520	20240513	110500	34690540100	190000	190000	190000	189900	142
521	20240513	110400	34663569400	189900	190000	190000	189900	433
522	20240513	110300	34581328800	190000	189700	190000	189700	340
523	20240513	110200	34516778600	189700	189900	189900	189700	1082
524	20240513	110100	34311400300	189900	189800	189900	189700	98
525	20240513	110000	34292797800	189800	189700	189900	189700	602
526	20240513	105900	34178547900	189800	189700	189900	189700	170
527	20240513	105800	34146281200	189800	189700	189900	189600	1172
528	20240513	105700	33923905600	189700	189700	189700	189600	1492
529	20240513	105600	33640941100	189600	189900	189900	189600	3320
530	20240513	105500	33011095500	189800	189900	189900	189800	240
531	20240513	105400	32965531500	189800	189800	189900	189700	1397
532	20240513	105300	32700371600	189800	189800	189900	189700	843
533	20240513	105200	32540381600	189800	189800	189900	189700	702
534	20240513	105100	32407139900	189900	189900	189900	189800	663
535	20240513	105000	32281294100	189900	189900	189900	189700	1247
536	20240513	104900	32044624600	189800	189800	189900	189800	639
537	20240513	104800	31923323200	189800	189800	189900	189800	332
538	20240513	104700	31860305400	189800	190000	190000	189800	786
539	20240513	104600	31711041600	189900	190100	190200	189900	3028
540	20240513	104500	31135668300	190200	190400	190400	190100	871
541	20240513	104400	30969963700	190400	190400	190500	190400	445
542	20240513	104300	30885234600	190500	190400	190500	190400	38
543	20240513	104200	30877997100	190400	190500	190500	190400	139
544	20240513	104100	30851518400	190500	190500	190500	190400	229
545	20240513	104000	30807900700	190500	190200	190500	190200	358
546	20240513	103900	30739749700	190200	190300	190300	190200	239
547	20240513	103800	30694283300	190300	190400	190400	190300	943
548	20240513	103700	30514822700	190400	190400	190400	190300	856
549	20240513	103600	30351859500	190500	190500	190500	190400	254
550	20240513	103500	30303474700	190500	190300	190500	190300	306
551	20240513	103400	30245205800	190400	190300	190400	190300	159
552	20240513	103300	30214934300	190400	190200	190500	190200	523
553	20240513	103200	30115413300	190200	190100	190200	190000	1360
554	20240513	103100	29856942500	190100	190200	190200	190100	1223
555	20240513	103000	29624427800	190100	190200	190300	190100	770
556	20240513	102900	29477976100	190300	190400	190400	190200	455
557	20240513	102800	29391397000	190400	190400	190600	190300	2254
558	20240513	102700	28962279400	190500	190400	190700	190300	1491
559	20240513	102600	28678318700	190300	190300	190400	190300	312
560	20240513	102500	28618929400	190400	190800	190800	190400	3038
561	20240513	102400	28039957500	190800	190700	190900	190700	714
562	20240513	102300	27903724100	190700	190700	190800	190700	326
563	20240513	102200	27841550700	190700	190900	190900	190700	2336
564	20240513	102100	27395864800	191000	191100	191100	190900	852
565	20240513	102000	27233143200	191100	191000	191100	191000	99
566	20240513	101900	27214229400	191000	191100	191200	191000	867
567	20240513	101800	27048580300	191100	191300	191300	191000	422
568	20240513	101700	26967941700	191300	191300	191300	191200	264
569	20240513	101600	26917455200	191300	191500	191500	191200	854
570	20240513	101500	26754032100	191500	191700	191700	191400	257
571	20240513	101400	26704810800	191700	191600	191700	191400	951
572	20240513	101300	26522652300	191600	191500	191800	191400	1005
573	20240513	101200	26330043200	191500	191700	191800	191500	855
574	20240513	101100	26166264500	191700	191600	191700	191600	408
575	20240513	101000	26088063600	191700	191800	191800	191600	701
576	20240513	100900	25953665800	191800	191700	191900	191700	937
577	20240513	100800	25773947800	191700	191400	191800	191400	1719
578	20240513	100700	25444717800	191400	191500	191500	191400	571
579	20240513	100600	25335408700	191400	191400	191600	191400	1534
580	20240513	100500	25041656100	191500	191200	191500	191200	1500
581	20240513	100400	24754623000	191200	190900	191200	190900	1834
582	20240513	100300	24404141400	191000	191000	191000	190900	720
583	20240513	100200	24266682500	191000	190900	191000	190900	885
584	20240513	100100	24097675800	191000	191000	191100	190900	628
585	20240513	100000	23977730000	191100	191100	191100	191000	273
586	20240513	095900	23925575300	191100	191100	191200	191000	1094
587	20240513	095800	23716509800	191100	191200	191300	191000	1131
588	20240513	095700	23500323100	191200	191300	191300	191000	1147
589	20240513	095600	23281036500	191300	191100	191300	191000	1736
590	20240513	095500	22949224400	191200	191200	191300	191000	550
591	20240513	095400	22844080600	191100	191100	191200	190900	1358
592	20240513	095300	22584565300	190900	191100	191100	190900	1133
593	20240513	095200	22368149300	191000	191100	191200	191000	273
594	20240513	095100	22315978400	191100	191200	191200	191000	434
595	20240513	095000	22233047700	191000	191100	191300	191000	837
596	20240513	094900	22073042800	191100	191200	191300	191100	1230
597	20240513	094800	21837895400	191200	191300	191400	191200	1733
598	20240513	094700	21506445900	191300	191200	191400	191200	993
599	20240513	094600	21316502100	191300	191200	191300	191100	1713
600	20240513	094500	20988891700	191100	191000	191200	191000	1125
601	20240513	094400	20773864600	191000	191000	191100	191000	436
602	20240513	094300	20690569900	191100	190900	191100	190900	1165
603	20240513	094200	20468095000	190900	191000	191000	190800	656
604	20240513	094100	20342852100	191000	191000	191000	190900	370
605	20240513	094000	20272198000	191000	191000	191000	190900	327
606	20240513	093900	20209752200	191000	190700	191000	190700	1689
607	20240513	093800	19887285700	190800	190700	190800	190600	423
608	20240513	093700	19806595300	190700	190700	190800	190600	1174
609	20240513	093600	19582695700	190700	190800	191000	190700	984
610	20240513	093500	19394912100	190800	190900	191000	190800	827
611	20240513	093400	19237033200	190900	190800	191000	190700	804
612	20240513	093300	19083620200	190800	191200	191200	190800	1274
613	20240513	093200	18840278800	191200	190700	191200	190600	1889
614	20240513	093100	18479709200	190700	190700	190900	190500	676
615	20240513	093000	18350761100	190700	190700	190900	190500	3586
616	20240513	092900	17667184400	190700	190900	191000	190700	1706
617	20240513	092800	17341699700	191000	191000	191100	190900	677
618	20240513	092700	17212374200	191000	191100	191200	190900	1092
619	20240513	092600	17003731400	191100	190700	191100	190700	3012
620	20240513	092500	16428491100	190600	190600	190700	190500	1315
621	20240513	092400	16177866900	190600	190300	190700	190300	1142
622	20240513	092300	15960327700	190400	190700	190700	190400	1080
623	20240513	092200	15754520500	190700	190700	190700	190400	1664
624	20240513	092100	15437432300	190600	189900	190700	189900	3409
625	20240513	092000	14789096800	190000	189600	190000	189600	1406
626	20240513	091900	14522297000	189700	189700	189800	189600	3116
627	20240513	091800	13931345400	189700	189700	189800	189400	5227
628	20240513	091700	12940428900	189800	190400	190400	189600	11346
629	20240513	091600	10784907500	190400	190600	190700	190300	1301
630	20240513	091500	10537115800	190700	190400	190700	190300	1278
631	20240513	091400	10293717600	190400	190200	190400	190100	5290
632	20240513	091300	9287390000	190200	190400	190500	190200	2964
633	20240513	091200	8723275200	190400	190900	190900	190400	3205
634	20240513	091100	8112497700	190900	191000	191000	190800	1832
635	20240513	091000	7762741600	191000	191200	191200	190900	3590
636	20240513	090900	7076840800	191200	191600	191600	191100	3452
637	20240513	090800	6416550500	191500	191700	191800	191500	1336
638	20240513	090700	6160555800	191700	191900	192000	191700	1138
639	20240513	090600	5942198700	191900	191300	191900	191200	2249
640	20240513	090500	5511641800	191300	191400	191500	191200	5335
641	20240513	090400	4490941700	191400	192100	192200	191300	2400
642	20240513	090300	4030868800	192100	191700	192200	191300	2712
643	20240513	090200	3511272100	191700	191800	192100	191500	2389
644	20240513	090100	3053427700	191800	193100	193300	191600	5176
645	20240513	090000	2056713700	193200	193000	193200	192500	10558