KissMeData/086280/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	195800	8989850300	183300	183300	183300	183300	5414
3	20240503	195700	8989850300	183300	183300	183300	183300	0
4	20240503	195600	8989850300	183300	183300	183300	183300	0
5	20240503	195500	8989850300	183300	183300	183300	183300	0
6	20240503	195400	8989850300	183300	183300	183300	183300	0
7	20240503	195300	8989850300	183300	183300	183300	183300	0
8	20240503	195200	8989850300	183300	183300	183300	183300	0
9	20240503	195100	8989850300	183300	183300	183300	183300	0
10	20240503	195000	8989850300	183300	183300	183300	183300	0
11	20240503	194900	8989850300	183300	183300	183300	183300	0
12	20240503	194800	8989850300	183300	183300	183300	183300	0
13	20240503	194700	8989850300	183300	183300	183300	183300	0
14	20240503	194600	8989850300	183300	183300	183300	183300	0
15	20240503	194500	8989850300	183300	183300	183300	183300	0
16	20240503	194400	8989850300	183300	183300	183300	183300	0
17	20240503	194300	8989850300	183300	183300	183300	183300	0
18	20240503	194200	8989850300	183300	183300	183300	183300	0
19	20240503	194100	8989850300	183300	183300	183300	183300	0
20	20240503	194000	8989850300	183300	183300	183300	183300	0
21	20240503	193900	8989850300	183300	183300	183300	183300	0
22	20240503	193800	8989850300	183300	183300	183300	183300	0
23	20240503	193700	8989850300	183300	183300	183300	183300	0
24	20240503	193600	8989850300	183300	183300	183300	183300	0
25	20240503	193500	8989850300	183300	183300	183300	183300	0
26	20240503	193400	8989850300	183300	183300	183300	183300	0
27	20240503	193300	8989850300	183300	183300	183300	183300	0
28	20240503	193200	8989850300	183300	183300	183300	183300	0
29	20240503	193100	8989850300	183300	183300	183300	183300	0
30	20240503	193000	8989850300	183300	183300	183300	183300	0
31	20240503	192900	8989850300	183300	183300	183300	183300	0
32	20240503	192800	8989850300	183300	183300	183300	183300	5414
33	20240503	192700	8989850300	183300	183300	183300	183300	0
34	20240503	192600	8989850300	183300	183300	183300	183300	0
35	20240503	192500	8989850300	183300	183300	183300	183300	0
36	20240503	192400	8989850300	183300	183300	183300	183300	0
37	20240503	192300	8989850300	183300	183300	183300	183300	0
38	20240503	192200	8989850300	183300	183300	183300	183300	0
39	20240503	192100	8989850300	183300	183300	183300	183300	0
40	20240503	192000	8989850300	183300	183300	183300	183300	0
41	20240503	191900	8989850300	183300	183300	183300	183300	0
42	20240503	191800	8989850300	183300	183300	183300	183300	0
43	20240503	191700	8989850300	183300	183300	183300	183300	0
44	20240503	191600	8989850300	183300	183300	183300	183300	0
45	20240503	191500	8989850300	183300	183300	183300	183300	0
46	20240503	191400	8989850300	183300	183300	183300	183300	0
47	20240503	191300	8989850300	183300	183300	183300	183300	0
48	20240503	191200	8989850300	183300	183300	183300	183300	0
49	20240503	191100	8989850300	183300	183300	183300	183300	0
50	20240503	191000	8989850300	183300	183300	183300	183300	0
51	20240503	190900	8989850300	183300	183300	183300	183300	0
52	20240503	190800	8989850300	183300	183300	183300	183300	0
53	20240503	190700	8989850300	183300	183300	183300	183300	0
54	20240503	190600	8989850300	183300	183300	183300	183300	0
55	20240503	190500	8989850300	183300	183300	183300	183300	0
56	20240503	190400	8989850300	183300	183300	183300	183300	0
57	20240503	190300	8989850300	183300	183300	183300	183300	0
58	20240503	190200	8989850300	183300	183300	183300	183300	0
59	20240503	190100	8989850300	183300	183300	183300	183300	0
60	20240503	190000	8989850300	183300	183300	183300	183300	0
61	20240503	185900	8989850300	183300	183300	183300	183300	0
62	20240503	185800	8989850300	183300	183300	183300	183300	5414
63	20240503	185700	8989850300	183300	183300	183300	183300	0
64	20240503	185600	8989850300	183300	183300	183300	183300	0
65	20240503	185500	8989850300	183300	183300	183300	183300	0
66	20240503	185400	8989850300	183300	183300	183300	183300	0
67	20240503	185300	8989850300	183300	183300	183300	183300	0
68	20240503	185200	8989850300	183300	183300	183300	183300	0
69	20240503	185100	8989850300	183300	183300	183300	183300	0
70	20240503	185000	8989850300	183300	183300	183300	183300	0
71	20240503	184900	8989850300	183300	183300	183300	183300	0
72	20240503	184800	8989850300	183300	183300	183300	183300	0
73	20240503	184700	8989850300	183300	183300	183300	183300	0
74	20240503	184600	8989850300	183300	183300	183300	183300	0
75	20240503	184500	8989850300	183300	183300	183300	183300	0
76	20240503	184400	8989850300	183300	183300	183300	183300	0
77	20240503	184300	8989850300	183300	183300	183300	183300	0
78	20240503	184200	8989850300	183300	183300	183300	183300	0
79	20240503	184100	8989850300	183300	183300	183300	183300	0
80	20240503	184000	8989850300	183300	183300	183300	183300	0
81	20240503	183900	8989850300	183300	183300	183300	183300	0
82	20240503	183800	8989850300	183300	183300	183300	183300	0
83	20240503	183700	8989850300	183300	183300	183300	183300	0
84	20240503	183600	8989850300	183300	183300	183300	183300	0
85	20240503	183500	8989850300	183300	183300	183300	183300	0
86	20240503	183400	8989850300	183300	183300	183300	183300	0
87	20240503	183300	8989850300	183300	183300	183300	183300	0
88	20240503	183200	8989850300	183300	183300	183300	183300	0
89	20240503	183100	8989850300	183300	183300	183300	183300	0
90	20240503	183000	8989850300	183300	183300	183300	183300	0
91	20240503	182900	8989850300	183300	183300	183300	183300	0
92	20240503	182800	8989850300	183300	183300	183300	183300	5414
93	20240503	182700	8989850300	183300	183300	183300	183300	0
94	20240503	182600	8989850300	183300	183300	183300	183300	0
95	20240503	182500	8989850300	183300	183300	183300	183300	0
96	20240503	182400	8989850300	183300	183300	183300	183300	0
97	20240503	182300	8989850300	183300	183300	183300	183300	0
98	20240503	182200	8989850300	183300	183300	183300	183300	0
99	20240503	182100	8989850300	183300	183300	183300	183300	0
100	20240503	182000	8989850300	183300	183300	183300	183300	0
101	20240503	181900	8989850300	183300	183300	183300	183300	0
102	20240503	181800	8989850300	183300	183300	183300	183300	0
103	20240503	181700	8989850300	183300	183300	183300	183300	0
104	20240503	181600	8989850300	183300	183300	183300	183300	0
105	20240503	181500	8989850300	183300	183300	183300	183300	0
106	20240503	181400	8989850300	183300	183300	183300	183300	0
107	20240503	181300	8989850300	183300	183300	183300	183300	0
108	20240503	181200	8989850300	183300	183300	183300	183300	0
109	20240503	181100	8989850300	183300	183300	183300	183300	0
110	20240503	181000	8989850300	183300	183300	183300	183300	0
111	20240503	180900	8989850300	183300	183300	183300	183300	0
112	20240503	180800	8989850300	183300	183300	183300	183300	0
113	20240503	180700	8989850300	183300	183300	183300	183300	0
114	20240503	180600	8989850300	183300	183300	183300	183300	0
115	20240503	180500	8989850300	183300	183300	183300	183300	0
116	20240503	180400	8989850300	183300	183300	183300	183300	0
117	20240503	180300	8989850300	183300	183300	183300	183300	0
118	20240503	180200	8989850300	183300	183300	183300	183300	0
119	20240503	180100	8989850300	183300	183300	183300	183300	0
120	20240503	180000	8989850300	183300	183300	183300	183300	0
121	20240503	175900	8989850300	183300	183300	183300	183300	0
122	20240503	175800	8989850300	183300	183300	183300	183300	5414
123	20240503	175700	8989850300	183300	183300	183300	183300	0
124	20240503	175600	8989850300	183300	183300	183300	183300	0
125	20240503	175500	8989850300	183300	183300	183300	183300	0
126	20240503	175400	8989850300	183300	183300	183300	183300	0
127	20240503	175300	8989850300	183300	183300	183300	183300	0
128	20240503	175200	8989850300	183300	183300	183300	183300	0
129	20240503	175100	8989850300	183300	183300	183300	183300	0
130	20240503	175000	8989850300	183300	183300	183300	183300	0
131	20240503	174900	8989850300	183300	183300	183300	183300	0
132	20240503	174800	8989850300	183300	183300	183300	183300	0
133	20240503	174700	8989850300	183300	183300	183300	183300	0
134	20240503	174600	8989850300	183300	183300	183300	183300	0
135	20240503	174500	8989850300	183300	183300	183300	183300	0
136	20240503	174400	8989850300	183300	183300	183300	183300	0
137	20240503	174300	8989850300	183300	183300	183300	183300	0
138	20240503	174200	8989850300	183300	183300	183300	183300	0
139	20240503	174100	8989850300	183300	183300	183300	183300	0
140	20240503	174000	8989850300	183300	183300	183300	183300	0
141	20240503	173900	8989850300	183300	183300	183300	183300	0
142	20240503	173800	8989850300	183300	183300	183300	183300	0
143	20240503	173700	8989850300	183300	183300	183300	183300	0
144	20240503	173600	8989850300	183300	183300	183300	183300	0
145	20240503	173500	8989850300	183300	183300	183300	183300	0
146	20240503	173400	8989850300	183300	183300	183300	183300	0
147	20240503	173300	8989850300	183300	183300	183300	183300	0
148	20240503	173200	8989850300	183300	183300	183300	183300	0
149	20240503	173100	8989850300	183300	183300	183300	183300	0
150	20240503	173000	8989850300	183300	183300	183300	183300	0
151	20240503	172900	8989850300	183300	183300	183300	183300	0
152	20240503	172800	8989850300	183300	183300	183300	183300	5414
153	20240503	172700	8989850300	183300	183300	183300	183300	0
154	20240503	172600	8989850300	183300	183300	183300	183300	0
155	20240503	172500	8989850300	183300	183300	183300	183300	0
156	20240503	172400	8989850300	183300	183300	183300	183300	0
157	20240503	172300	8989850300	183300	183300	183300	183300	0
158	20240503	172200	8989850300	183300	183300	183300	183300	0
159	20240503	172100	8989850300	183300	183300	183300	183300	0
160	20240503	172000	8989850300	183300	183300	183300	183300	0
161	20240503	171900	8989850300	183300	183300	183300	183300	0
162	20240503	171800	8989850300	183300	183300	183300	183300	0
163	20240503	171700	8989850300	183300	183300	183300	183300	0
164	20240503	171600	8989850300	183300	183300	183300	183300	0
165	20240503	171500	8989850300	183300	183300	183300	183300	0
166	20240503	171400	8989850300	183300	183300	183300	183300	0
167	20240503	171300	8989850300	183300	183300	183300	183300	0
168	20240503	171200	8989850300	183300	183300	183300	183300	0
169	20240503	171100	8989850300	183300	183300	183300	183300	0
170	20240503	171000	8989850300	183300	183300	183300	183300	0
171	20240503	170900	8989850300	183300	183300	183300	183300	0
172	20240503	170800	8989850300	183300	183300	183300	183300	0
173	20240503	170700	8989850300	183300	183300	183300	183300	0
174	20240503	170600	8989850300	183300	183300	183300	183300	0
175	20240503	170500	8989850300	183300	183300	183300	183300	0
176	20240503	170400	8989850300	183300	183300	183300	183300	0
177	20240503	170300	8989850300	183300	183300	183300	183300	0
178	20240503	170200	8989850300	183300	183300	183300	183300	0
179	20240503	170100	8989850300	183300	183300	183300	183300	0
180	20240503	170000	8989850300	183300	183300	183300	183300	0
181	20240503	165900	8989850300	183300	183300	183300	183300	0
182	20240503	165800	8989850300	183300	183300	183300	183300	5414
183	20240503	165700	8989850300	183300	183300	183300	183300	0
184	20240503	165600	8989850300	183300	183300	183300	183300	0
185	20240503	165500	8989850300	183300	183300	183300	183300	0
186	20240503	165400	8989850300	183300	183300	183300	183300	0
187	20240503	165300	8989850300	183300	183300	183300	183300	0
188	20240503	165200	8989850300	183300	183300	183300	183300	0
189	20240503	165100	8989850300	183300	183300	183300	183300	0
190	20240503	165000	8989850300	183300	183300	183300	183300	0
191	20240503	164900	8989850300	183300	183300	183300	183300	0
192	20240503	164800	8989850300	183300	183300	183300	183300	0
193	20240503	164700	8989850300	183300	183300	183300	183300	0
194	20240503	164600	8989850300	183300	183300	183300	183300	0
195	20240503	164500	8989850300	183300	183300	183300	183300	0
196	20240503	164400	8989850300	183300	183300	183300	183300	0
197	20240503	164300	8989850300	183300	183300	183300	183300	0
198	20240503	164200	8989850300	183300	183300	183300	183300	0
199	20240503	164100	8989850300	183300	183300	183300	183300	0
200	20240503	164000	8989850300	183300	183300	183300	183300	0
201	20240503	163900	8989850300	183300	183300	183300	183300	0
202	20240503	163800	8989850300	183300	183300	183300	183300	0
203	20240503	163700	8989850300	183300	183300	183300	183300	0
204	20240503	163600	8989850300	183300	183300	183300	183300	0
205	20240503	163500	8989850300	183300	183300	183300	183300	0
206	20240503	163400	8989850300	183300	183300	183300	183300	0
207	20240503	163300	8989850300	183300	183300	183300	183300	0
208	20240503	163200	8989850300	183300	183300	183300	183300	0
209	20240503	163100	8989850300	183300	183300	183300	183300	0
210	20240503	163000	8989850300	183300	183300	183300	183300	0
211	20240503	162900	8989850300	183300	183300	183300	183300	0
212	20240503	162800	8989850300	183300	183300	183300	183300	5414
213	20240503	162700	8989850300	183300	183300	183300	183300	0
214	20240503	162600	8989850300	183300	183300	183300	183300	0
215	20240503	162500	8989850300	183300	183300	183300	183300	0
216	20240503	162400	8989850300	183300	183300	183300	183300	0
217	20240503	162300	8989850300	183300	183300	183300	183300	0
218	20240503	162200	8989850300	183300	183300	183300	183300	0
219	20240503	162100	8989850300	183300	183300	183300	183300	0
220	20240503	162000	8989850300	183300	183300	183300	183300	0
221	20240503	161900	8989850300	183300	183300	183300	183300	0
222	20240503	161800	8989850300	183300	183300	183300	183300	0
223	20240503	161700	8989850300	183300	183300	183300	183300	0
224	20240503	161600	8989850300	183300	183300	183300	183300	0
225	20240503	161500	8989850300	183300	183300	183300	183300	0
226	20240503	161400	8989850300	183300	183300	183300	183300	0
227	20240503	161300	8989850300	183300	183300	183300	183300	0
228	20240503	161200	8989850300	183300	183300	183300	183300	0
229	20240503	161100	8989850300	183300	183300	183300	183300	0
230	20240503	161000	8989850300	183300	183300	183300	183300	0
231	20240503	160900	8989850300	183300	183300	183300	183300	0
232	20240503	160800	8989850300	183300	183300	183300	183300	0
233	20240503	160700	8989850300	183300	183300	183300	183300	0
234	20240503	160600	8989850300	183300	183300	183300	183300	0
235	20240503	160500	8989850300	183300	183300	183300	183300	0
236	20240503	160400	8989850300	183300	183300	183300	183300	0
237	20240503	160300	8989850300	183300	183300	183300	183300	0
238	20240503	160200	8989850300	183300	183300	183300	183300	0
239	20240503	160100	8989850300	183300	183300	183300	183300	0
240	20240503	160000	8989850300	183300	183300	183300	183300	0
241	20240503	155900	8989850300	183300	183300	183300	183300	0
242	20240503	155800	8989850300	183300	183300	183300	183300	5414
243	20240503	155700	8989850300	183300	183300	183300	183300	0
244	20240503	155600	8989850300	183300	183300	183300	183300	0
245	20240503	155500	8989850300	183300	183300	183300	183300	0
246	20240503	155400	8989850300	183300	183300	183300	183300	0
247	20240503	155300	8989850300	183300	183300	183300	183300	0
248	20240503	155200	8989850300	183300	183300	183300	183300	0
249	20240503	155100	8989850300	183300	183300	183300	183300	0
250	20240503	155000	8989850300	183300	183300	183300	183300	0
251	20240503	154900	8989850300	183300	183300	183300	183300	0
252	20240503	154800	8989850300	183300	183300	183300	183300	0
253	20240503	154700	8989850300	183300	183300	183300	183300	0
254	20240503	154600	8989850300	183300	183300	183300	183300	0
255	20240503	154500	8989850300	183300	183300	183300	183300	0
256	20240503	154400	8989850300	183300	183300	183300	183300	0
257	20240503	154300	8989850300	183300	183300	183300	183300	0
258	20240503	154200	8989850300	183300	183300	183300	183300	0
259	20240503	154100	8989850300	183300	183300	183300	183300	0
260	20240503	154000	8989850300	183300	183300	183300	183300	0
261	20240503	153900	8989850300	183300	183300	183300	183300	0
262	20240503	153800	8989850300	183300	183300	183300	183300	0
263	20240503	153700	8989850300	183300	183300	183300	183300	0
264	20240503	153600	8989850300	183300	183300	183300	183300	0
265	20240503	153500	8989850300	183300	183300	183300	183300	0
266	20240503	153400	8989850300	183300	183300	183300	183300	0
267	20240503	153300	8989850300	183300	183300	183300	183300	0
268	20240503	153200	8989850300	183300	183300	183300	183300	0
269	20240503	153100	8989850300	183300	183300	183300	183300	0
270	20240503	153000	8989850300	183300	183300	183300	183300	5414
271	20240503	152900	7997464100	183300	183300	183300	183300	0
272	20240503	152800	7997464100	183300	183300	183300	183300	0
273	20240503	152700	7997464100	183300	183300	183300	183300	0
274	20240503	152600	7997464100	183300	183300	183300	183300	0
275	20240503	152500	7997464100	183300	183300	183300	183300	0
276	20240503	152400	7997464100	183300	183300	183300	183300	0
277	20240503	152300	7997464100	183300	183300	183300	183300	0
278	20240503	152200	7997464100	183300	183300	183300	183300	0
279	20240503	152100	7997464100	183300	183300	183300	183300	0
280	20240503	152000	7997464100	183300	183300	183300	183300	0
281	20240503	151900	7997464100	183300	183200	183400	183200	345
282	20240503	151800	7934237400	183200	183300	183300	183200	88
283	20240503	151700	7918113400	183200	183200	183500	183100	146
284	20240503	151600	7891360700	183100	183400	183500	183100	700
285	20240503	151500	7763036300	183300	183200	183400	183200	131
286	20240503	151400	7739027400	183300	183200	183300	183200	274
287	20240503	151300	7688823700	183200	183100	183200	183100	93
288	20240503	151200	7671790800	183100	183200	183200	183100	60
289	20240503	151100	7660802100	183200	182700	183200	182700	327
290	20240503	151000	7600991500	182700	182700	182700	182700	63
291	20240503	150900	7589481400	182700	182700	182800	182700	51
292	20240503	150800	7580163300	182700	182800	182800	182600	377
293	20240503	150700	7511281700	182800	182900	182900	182800	156
294	20240503	150600	7482759100	182900	183000	183100	182900	123
295	20240503	150500	7460254800	183000	183100	183200	183000	172
296	20240503	150400	7428762200	183100	183200	183200	183100	105
297	20240503	150300	7409534700	183100	183200	183300	183100	248
298	20240503	150200	7364101900	183200	183200	183300	183200	65
299	20240503	150100	7352193500	183200	183200	183300	183200	60
300	20240503	150000	7341199300	183200	183200	183300	183200	181
301	20240503	145900	7308038600	183200	183200	183300	183200	89
302	20240503	145800	7291730000	183200	183300	183300	183200	44
303	20240503	145700	7283668700	183200	183200	183400	183200	78
304	20240503	145600	7269376400	183200	183500	183600	183200	548
305	20240503	145500	7168861300	183600	183500	183600	183500	35
306	20240503	145400	7162437200	183500	183600	183600	183500	163
307	20240503	145300	7132520000	183600	183500	183600	183500	61
308	20240503	145200	7121323500	183500	183500	183600	183500	66
309	20240503	145100	7109210100	183500	183500	183600	183500	78
310	20240503	145000	7094893600	183500	183300	183600	183300	134
311	20240503	144900	7070302100	183300	183300	183400	183300	142
312	20240503	144800	7044264400	183300	183300	183500	183300	38
313	20240503	144700	7037298300	183200	183300	183400	183200	178
314	20240503	144600	7004670800	183300	183300	183400	183300	85
315	20240503	144500	6989085800	183300	183300	183400	183300	121
316	20240503	144400	6966904800	183300	183300	183400	183300	77
317	20240503	144300	6952786900	183300	183500	183500	183300	226
318	20240503	144200	6911323200	183500	183600	183600	183500	121
319	20240503	144100	6889118200	183500	183600	183600	183400	198
320	20240503	144000	6852787600	183500	183500	183600	183500	45
321	20240503	143900	6844528300	183600	183400	183600	183400	73
322	20240503	143800	6831134200	183400	183400	183600	183400	70
323	20240503	143700	6818294600	183500	183300	183500	183200	48
324	20240503	143600	6809496900	183300	183100	183300	183100	52
325	20240503	143500	6799973700	183100	183500	183600	183100	441
326	20240503	143400	6719090300	183700	183300	183700	183300	62
327	20240503	143300	6707718400	183400	183000	183400	183000	459
328	20240503	143200	6623621900	183000	182900	183100	182900	120
329	20240503	143100	6601656900	182900	183000	183000	182900	76
330	20240503	143000	6587750700	182900	182900	182900	182800	53
331	20240503	142900	6578059800	182800	182800	182900	182800	84
332	20240503	142800	6562701400	182800	182800	182800	182800	53
333	20240503	142700	6553013000	182800	182600	182900	182600	35
334	20240503	142600	6546614600	182600	182700	182800	182600	114
335	20240503	142500	6525785100	183000	183000	183100	182700	169
336	20240503	142400	6494862400	183000	183000	183100	183000	82
337	20240503	142300	6479853400	183000	182900	183100	182900	86
338	20240503	142200	6464116700	182900	182800	183000	182800	59
339	20240503	142100	6453328100	182800	182800	183000	182700	120
340	20240503	142000	6431385200	182700	182700	182900	182700	103
341	20240503	141900	6412562800	182800	183100	183100	182800	289
342	20240503	141800	6359703600	183000	183100	183200	183000	178
343	20240503	141700	6327113100	183100	183200	183300	183100	251
344	20240503	141600	6281137000	183200	183200	183300	183200	59
345	20240503	141500	6270328100	183200	183300	183500	183200	127
346	20240503	141400	6247041500	183300	183300	183400	183300	77
347	20240503	141300	6232925000	183300	183200	183300	183200	72
348	20240503	141200	6219732700	183200	183200	183300	183200	52
349	20240503	141100	6210204700	183200	183300	183300	183200	90
350	20240503	141000	6193711700	183400	183100	183400	183100	62
351	20240503	140900	6182349500	183100	183400	183400	183100	229
352	20240503	140800	6140390100	183300	183300	183400	183300	45
353	20240503	140700	6132141500	183300	183300	183400	183300	77
354	20240503	140600	6118024200	183300	183300	183300	183300	39
355	20240503	140500	6110875500	183300	183300	183400	183300	94
356	20240503	140400	6093642600	183300	183400	183500	183300	74
357	20240503	140300	6080071400	183400	183500	183600	183400	196
358	20240503	140200	6044110400	183500	183400	183500	183400	65
359	20240503	140100	6032185200	183400	183400	183500	183400	80
360	20240503	140000	6017512900	183400	183300	183500	183300	72
361	20240503	135900	6004311200	183300	183100	183400	183100	79
362	20240503	135800	5989837800	183200	183000	183200	183000	342
363	20240503	135700	5927218000	183100	183000	183100	183000	60
364	20240503	135600	5916237600	183000	183000	183100	183000	98
365	20240503	135500	5898303100	183000	183000	183100	183000	51
366	20240503	135400	5888967800	183100	183200	183200	183000	53
367	20240503	135300	5879263600	183400	183200	183400	183000	230
368	20240503	135200	5837133000	183200	183200	183300	183200	318
369	20240503	135100	5778863800	183300	183200	183300	183200	8
370	20240503	135000	5777397800	183300	183700	183700	183200	280
371	20240503	134900	5726069300	183700	183600	183700	183300	293
372	20240503	134800	5672304100	183600	183500	183700	183500	10
373	20240503	134700	5670468500	183500	183400	183500	183400	31
374	20240503	134600	5664780200	183400	183600	183700	183400	317
375	20240503	134500	5606606000	183700	183700	183700	183700	22
376	20240503	134400	5602564600	183600	183600	183700	183600	51
377	20240503	134300	5593200900	183500	184000	184000	183500	267
378	20240503	134200	5544152000	183900	183800	184100	183800	180
379	20240503	134100	5511052200	183900	183700	183900	183700	2
380	20240503	134000	5510684600	183900	183600	183900	183600	9
381	20240503	133900	5509030100	183600	184000	184000	183600	304
382	20240503	133800	5453117700	184100	184000	184100	184000	25
383	20240503	133700	5448515400	184200	184400	184400	184100	93
384	20240503	133600	5431393400	184100	184400	184400	184100	331
385	20240503	133500	5370405600	184300	184500	184500	184300	13
386	20240503	133400	5368008900	184400	184500	184500	184300	77
387	20240503	133300	5353810500	184300	184300	184500	184300	274
388	20240503	133200	5303311900	184400	184400	184400	184400	2
389	20240503	133100	5302943100	184300	184400	184500	184300	181
390	20240503	133000	5269566500	184400	184400	184400	184300	28
391	20240503	132900	5264403500	184400	184200	184400	184200	44
392	20240503	132800	5256293500	184200	184200	184300	184200	24
393	20240503	132700	5251870900	184300	184200	184300	184200	9
394	20240503	132600	5250212400	184300	184400	184400	184200	135
395	20240503	132500	5225333100	184400	184300	184500	184300	267
396	20240503	132400	5176111900	184300	184300	184500	184300	6
397	20240503	132300	5175005500	184400	184300	184500	184300	21
398	20240503	132200	5171133000	184500	184300	184500	184300	178
399	20240503	132100	5138316200	184400	184200	184400	184200	10
400	20240503	132000	5136473200	184300	184200	184300	184200	27
401	20240503	131900	5131499300	184300	184400	184400	184200	181
402	20240503	131800	5098140800	184400	184200	184400	184200	46
403	20240503	131700	5089665800	184200	184200	184200	184200	44
404	20240503	131600	5081561000	184200	184200	184200	184100	52
405	20240503	131500	5071982700	184100	184100	184100	184100	1
406	20240503	131400	5071798600	184100	184400	184500	184100	248
407	20240503	131300	5026098800	184400	184500	184500	184400	14
408	20240503	131200	5023516800	184400	184700	184700	184300	709
409	20240503	131100	4892655900	184700	184700	184700	184600	80
410	20240503	131000	4877880000	184700	184700	184700	184600	63
411	20240503	130900	4866244100	184700	184700	184700	184700	84
412	20240503	130800	4850729300	184700	184700	184700	184600	47
413	20240503	130700	4842048500	184700	184700	184700	184600	94
414	20240503	130600	4824686800	184700	184700	184700	184600	47
415	20240503	130500	4816006000	184700	184700	184700	184700	69
416	20240503	130400	4803261700	184600	184600	184700	184600	36
417	20240503	130300	4796615200	184600	184500	184600	184500	66
418	20240503	130200	4784431700	184600	184600	184600	184600	59
419	20240503	130100	4773540300	184600	184600	184600	184500	91
420	20240503	130000	4756741800	184600	184500	184600	184500	47
421	20240503	125900	4748065800	184600	184600	184600	184600	27
422	20240503	125800	4743081600	184600	184600	184600	184500	15
423	20240503	125700	4740312800	184600	184500	184600	184500	61
424	20240503	125600	4729053900	184600	184500	184600	184500	102
425	20240503	125500	4710232500	184500	184600	184600	184500	25
426	20240503	125400	4705619400	184600	184500	184600	184500	25
427	20240503	125300	4701004800	184600	184500	184600	184500	57
428	20240503	125200	4690485700	184500	184500	184600	184500	6
429	20240503	125100	4689378500	184600	184500	184600	184500	394
430	20240503	125000	4616684400	184500	184500	184600	184500	4
431	20240503	124900	4615946300	184600	184500	184600	184500	66
432	20240503	124800	4603764800	184600	184600	184600	184600	2
433	20240503	124700	4603395600	184600	184400	184600	184400	128
434	20240503	124600	4579789600	184400	184300	184400	184300	13
435	20240503	124500	4577392600	184300	184300	184400	184300	15
436	20240503	124400	4574628000	184400	184400	184400	184400	21
437	20240503	124300	4570755600	184400	184400	184400	184400	89
438	20240503	124200	4554344000	184400	184400	184400	184400	24
439	20240503	124100	4549918400	184300	184300	184400	184300	119
440	20240503	124000	4527986400	184400	184300	184400	184300	49
441	20240503	123900	4518954900	184400	184400	184400	184400	18
442	20240503	123800	4515635700	184400	184400	184400	184300	137
443	20240503	123700	4490378100	184400	184600	184600	184400	172
444	20240503	123600	4458635700	184800	184700	184900	184600	239
445	20240503	123500	4414501100	184900	184800	184900	184700	377
446	20240503	123400	4344859400	184800	184700	184900	184600	210
447	20240503	123300	4306068700	184700	184600	184700	184600	84
448	20240503	123200	4290562200	184600	184400	184600	184400	170
449	20240503	123100	4259182500	184500	184400	184500	184400	91
450	20240503	123000	4242398700	184400	184400	184400	184300	36
451	20240503	122900	4235760400	184300	184400	184400	184300	24
452	20240503	122800	4231335900	184300	184300	184300	184300	13
453	20240503	122700	4228940000	184400	184300	184400	184300	36
454	20240503	122600	4222304100	184300	184300	184300	184300	57
455	20240503	122500	4211799000	184200	184200	184200	184200	34
456	20240503	122400	4205536200	184100	184100	184100	184100	0
457	20240503	122300	4205536200	184100	184200	184200	184100	9
458	20240503	122200	4203878500	184200	184200	184200	184100	32
459	20240503	122100	4197984600	184200	184200	184200	184100	4
460	20240503	122000	4197247900	184200	184200	184300	184200	222
461	20240503	121900	4156353100	184300	184200	184300	184200	10
462	20240503	121800	4154510200	184300	184100	184300	184100	6
463	20240503	121700	4153404800	184200	184200	184200	184100	130
464	20240503	121600	4129459000	184200	184300	184300	184200	23
465	20240503	121500	4125221100	184200	184400	184400	184200	139
466	20240503	121400	4099608400	184400	184400	184400	184200	5
467	20240503	121300	4098686600	184400	184300	184400	184300	260
468	20240503	121200	4050762100	184400	184400	184400	184400	29
469	20240503	121100	4045414500	184400	184300	184400	184300	20
470	20240503	121000	4041727200	184400	184300	184400	184300	38
471	20240503	120900	4034722000	184400	184400	184400	184400	67
472	20240503	120800	4022367200	184400	184600	184600	184400	137
473	20240503	120700	3997082800	184700	184600	184700	184600	65
474	20240503	120600	3985083000	184600	184600	184700	184600	116
475	20240503	120500	3963669100	184600	184900	184900	184600	265
476	20240503	120400	3914694900	185000	185000	185000	185000	5
477	20240503	120300	3913769900	185000	185000	185000	184900	209
478	20240503	120200	3875125100	185000	185000	185000	184900	211
479	20240503	120100	3836090200	185100	185100	185100	185000	13
480	20240503	120000	3833684400	185100	185100	185100	185000	504
481	20240503	115900	3740428600	185100	185100	185100	185100	51
482	20240503	115800	3730988500	185100	185100	185100	185100	93
483	20240503	115700	3713774200	185100	185100	185100	185100	46
484	20240503	115600	3705259600	185100	185100	185100	185000	59
485	20240503	115500	3694338900	185100	185100	185100	185000	43
486	20240503	115400	3686380000	185100	185000	185100	184900	100
487	20240503	115300	3667878900	184900	185000	185000	184900	268
488	20240503	115200	3618299000	185000	185000	185000	184900	341
489	20240503	115100	3555214100	185000	185000	185000	184900	65
490	20240503	115000	3543189200	185000	184900	185000	184900	51
491	20240503	114900	3533754300	185000	185000	185000	184900	74
492	20240503	114800	3520064700	185000	184900	185000	184900	63
493	20240503	114700	3508410000	184900	185000	185000	184900	193
494	20240503	114600	3472719700	185000	185000	185000	185000	68
495	20240503	114500	3460139700	185000	185000	185000	184900	73
496	20240503	114400	3446637900	185000	185000	185000	184900	102
497	20240503	114300	3427769300	185000	185000	185000	184900	113
498	20240503	114200	3406864600	185000	185000	185000	184900	111
499	20240503	114100	3386333100	185000	185000	185000	185000	50
500	20240503	114000	3377083100	185000	184900	185000	184900	154
501	20240503	113900	3348593800	185000	185000	185000	184900	71
502	20240503	113800	3335459900	185000	185000	185000	184900	95
503	20240503	113700	3317885100	185000	185000	185000	184900	124
504	20240503	113600	3294945300	185000	185000	185000	184900	64
505	20240503	113500	3283105400	185000	185000	185000	185000	78
506	20240503	113400	3268675400	185000	185000	185000	185000	42
507	20240503	113300	3260905400	185000	184900	185000	184900	219
508	20240503	113200	3220390600	185000	185000	185000	184900	33
509	20240503	113100	3214285700	185000	185000	185000	184900	210
510	20240503	113000	3175435800	185000	184900	185000	184900	19
511	20240503	112900	3171921000	185000	184900	185000	184900	142
512	20240503	112800	3145657600	184900	184900	184900	184900	95
513	20240503	112700	3128092100	184900	184900	184900	184800	47
514	20240503	112600	3119402000	184900	184900	184900	184900	55
515	20240503	112500	3109232500	184900	184900	185000	184900	214
516	20240503	112400	3069663100	184900	184900	184900	184900	133
517	20240503	112300	3045071400	184900	184900	184900	184800	39
518	20240503	112200	3037861100	184900	184900	184900	184900	143
519	20240503	112100	3011420400	184900	184900	184900	184800	113
520	20240503	112000	2990527000	184900	184900	184900	184800	154
521	20240503	111900	2962052800	184900	184900	184900	184800	251
522	20240503	111800	2915643100	184900	184900	184900	184800	28
523	20240503	111700	2910466600	184900	184800	184900	184800	196
524	20240503	111600	2874244600	184800	184800	184800	184800	131
525	20240503	111500	2850035800	184800	184800	184800	184800	45
526	20240503	111400	2841719800	184800	184700	184800	184700	126
527	20240503	111300	2818435400	184800	184800	184800	184800	152
528	20240503	111200	2790345800	184800	184800	184800	184700	86
529	20240503	111100	2774456000	184800	184700	184800	184700	104
530	20240503	111000	2755242700	184700	184600	184700	184600	36
531	20240503	110900	2748593600	184700	184700	184700	184600	66
532	20240503	110800	2736404600	184700	184600	184700	184600	24
533	20240503	110700	2731973500	184600	184700	184700	184500	289
534	20240503	110600	2678627400	184700	184700	184700	184600	22
535	20240503	110500	2674564200	184700	184700	184700	184600	87
536	20240503	110400	2658501200	184700	184700	184700	184600	100
537	20240503	110300	2640036800	184700	184700	184700	184600	28
538	20240503	110200	2634865500	184700	184600	184700	184600	32
539	20240503	110100	2628956800	184600	184600	184600	184500	83
540	20240503	110000	2613640600	184500	184600	184600	184500	59
541	20240503	105900	2602754500	184600	184800	184800	184600	250
542	20240503	105800	2556586400	184700	184800	184800	184700	72
543	20240503	105700	2543282800	184800	184800	184800	184700	405
544	20240503	105600	2468439000	184900	184900	184900	184800	37
545	20240503	105500	2461597800	184900	184800	184900	184700	339
546	20240503	105400	2398952700	184800	184800	184800	184700	167
547	20240503	105300	2368100100	184800	184800	184800	184700	204
548	20240503	105200	2330418000	184800	184800	184800	184700	133
549	20240503	105100	2305841700	184800	184700	184800	184600	228
550	20240503	105000	2263729200	184600	184600	184600	184500	107
551	20240503	104900	2243977100	184600	184600	184600	184500	70
552	20240503	104800	2231055200	184500	184500	184600	184500	199
553	20240503	104700	2194334100	184500	184400	184500	184400	59
554	20240503	104600	2183449000	184400	184400	184400	184300	57
555	20240503	104500	2172938300	184400	184300	184400	184200	107
556	20240503	104400	2153217100	184300	184200	184300	184200	89
557	20240503	104300	2136821700	184200	184200	184200	184100	36
558	20240503	104200	2130191000	184100	184100	184200	184100	44
559	20240503	104100	2122087100	184100	184100	184200	184100	114
560	20240503	104000	2101094000	184100	184200	184300	184100	236
561	20240503	103900	2057622600	184300	184300	184300	184200	18
562	20240503	103800	2054305300	184200	184200	184300	184200	99
563	20240503	103700	2036067500	184300	184400	184400	184200	77
564	20240503	103600	2021877100	184300	184400	184400	184200	173
565	20240503	103500	1989987300	184300	184300	184400	184300	53
566	20240503	103400	1980214900	184300	184300	184400	184300	118
567	20240503	103300	1958465200	184300	184400	184400	184300	26
568	20240503	103200	1953671000	184300	184200	184300	184200	85
569	20240503	103100	1938006800	184200	184200	184200	184200	6
570	20240503	103000	1936901600	184200	184300	184300	184000	253
571	20240503	102900	1890283000	184400	184400	184400	184300	23
572	20240503	102800	1886042000	184400	184400	184400	184300	72
573	20240503	102700	1872768300	184400	184400	184400	184300	59
574	20240503	102600	1861891500	184300	184400	184400	184300	23
575	20240503	102500	1857650900	184400	184300	184400	184300	49
576	20240503	102400	1848615700	184400	184400	184400	184300	91
577	20240503	102300	1831841700	184400	184300	184400	184300	70
578	20240503	102200	1818938500	184200	184200	184200	184200	45
579	20240503	102100	1810649500	184200	184200	184300	184200	75
580	20240503	102000	1796832200	184300	184200	184300	184100	78
581	20240503	101900	1782462100	184300	184400	184400	184300	22
582	20240503	101800	1778405800	184300	184400	184400	184300	156
583	20240503	101700	1749652200	184400	184300	184400	184300	18
584	20240503	101600	1746333200	184400	184600	184600	184300	288
585	20240503	101500	1693204000	184600	184300	184600	184300	744
586	20240503	101400	1556026200	184300	184300	184300	184200	23
587	20240503	101300	1551787500	184300	184300	184300	184300	71
588	20240503	101200	1538702200	184300	184300	184300	184200	80
589	20240503	101100	1523958800	184300	184200	184300	184200	61
590	20240503	101000	1512720000	184200	184200	184200	184100	105
591	20240503	100900	1493382100	184200	184100	184200	184100	105
592	20240503	100800	1474049700	184100	183500	184100	183500	421
593	20240503	100700	1396717900	183500	183500	183500	183400	63
594	20240503	100600	1385159500	183500	183500	183500	183400	18
595	20240503	100500	1381857000	183600	183400	183600	183400	102
596	20240503	100400	1363137400	183500	183500	183500	183400	56
597	20240503	100300	1352864700	183400	183700	183800	183400	331
598	20240503	100200	1292104800	183700	183700	183800	183700	4
599	20240503	100100	1291369900	183700	184000	184000	183700	170
600	20240503	100000	1260112900	184000	184000	184000	183800	10
601	20240503	095900	1258273100	183900	183900	184000	183900	54
602	20240503	095800	1248342300	183900	183900	183900	183800	38
603	20240503	095700	1241355100	183900	183800	183900	183800	13
604	20240503	095600	1238964600	183900	183900	183900	183900	42
605	20240503	095500	1231240800	183900	183900	183900	183800	12
606	20240503	095400	1229034100	183800	183900	183900	183800	36
607	20240503	095300	1222414000	183900	183900	183900	183700	38
608	20240503	095200	1215429100	183600	184200	184200	183600	133
609	20240503	095100	1190956800	184100	184100	184200	184100	38
610	20240503	095000	1183957800	184200	184100	184200	184100	17
611	20240503	094900	1180826800	184200	184100	184200	184100	17
612	20240503	094800	1177696300	184200	184100	184200	184100	101
613	20240503	094700	1159099700	184100	184200	184200	184100	30
614	20240503	094600	1153574300	184100	184100	184200	184100	43
615	20240503	094500	1145657100	184100	184100	184100	184000	102
616	20240503	094400	1126879100	184100	184100	184100	184100	2
617	20240503	094300	1126510900	184100	184100	184200	184000	109
618	20240503	094200	1106442300	184100	184100	184200	184100	38
619	20240503	094100	1099446100	184100	184200	184200	183900	11
620	20240503	094000	1097421400	184100	184200	184200	184100	150
621	20240503	093900	1069804900	184200	184100	184200	184100	76
622	20240503	093800	1055809600	184100	184100	184100	184100	9
623	20240503	093700	1054152700	183900	184100	184200	183900	156
624	20240503	093600	1025440100	184100	184100	184100	184000	60
625	20240503	093500	1014395600	184100	184000	184100	184000	40
626	20240503	093400	1007033600	184000	183700	184000	183700	148
627	20240503	093300	979825400	183700	183600	183700	183600	45
628	20240503	093200	971562400	183600	183700	183700	183600	48
629	20240503	093100	962746600	183600	183700	183700	183600	91
630	20240503	093000	946031800	183600	183600	183600	183600	56
631	20240503	092900	935750200	183700	183700	183700	183600	80
632	20240503	092800	921058300	183700	183600	183700	183600	13
633	20240503	092700	918670400	183700	183600	183700	183600	51
634	20240503	092600	909302900	183600	183300	183600	183300	115
635	20240503	092500	888200400	183300	183300	183400	183300	61
636	20240503	092400	877015300	183300	183500	183700	183300	79
637	20240503	092300	862522400	183400	183700	183800	183300	402
638	20240503	092200	788713200	183700	183700	183900	183700	93
639	20240503	092100	771620600	183700	184000	184000	183700	83
640	20240503	092000	756360500	184100	184000	184200	184000	31
641	20240503	091900	750654200	183800	184100	184100	183800	188
642	20240503	091800	716060400	184200	184200	184200	184200	14
643	20240503	091700	713481600	184200	184300	184400	184200	99
644	20240503	091600	695236500	184400	184300	184400	184200	60
645	20240503	091500	684178500	184300	184600	184600	184300	150
646	20240503	091400	656518800	184600	184300	184600	184300	61
647	20240503	091300	645266200	184400	184400	184400	184300	39
648	20240503	091200	638075100	184500	184800	184800	184500	275
649	20240503	091100	587292400	184700	184700	184800	184700	82
650	20240503	091000	572145900	184800	184700	184800	184600	38
651	20240503	090900	565127700	184600	184800	184900	184600	247
652	20240503	090800	519503800	184800	184800	184900	184800	26
653	20240503	090700	514698900	184700	184900	184900	184700	100
654	20240503	090600	496224900	184900	185200	185200	184900	91
655	20240503	090500	479396700	184900	185400	185400	184900	717
656	20240503	090400	346551100	185500	185500	185500	185300	433
657	20240503	090300	266243800	185500	185200	185500	185200	248
658	20240503	090200	220268500	185400	185100	185400	185100	236
659	20240503	090100	176553100	185000	184900	185200	184700	212
660	20240503	090000	137360100	184700	185200	185300	184700	742