KissMeData/086280/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	195400	7024692100	186900	186900	186900	186900	4755
3	20240521	195300	7024692100	186900	186900	186900	186900	0
4	20240521	195200	7024692100	186900	186900	186900	186900	0
5	20240521	195100	7024692100	186900	186900	186900	186900	0
6	20240521	195000	7024692100	186900	186900	186900	186900	0
7	20240521	194900	7024692100	186900	186900	186900	186900	0
8	20240521	194800	7024692100	186900	186900	186900	186900	0
9	20240521	194700	7024692100	186900	186900	186900	186900	0
10	20240521	194600	7024692100	186900	186900	186900	186900	0
11	20240521	194500	7024692100	186900	186900	186900	186900	0
12	20240521	194400	7024692100	186900	186900	186900	186900	0
13	20240521	194300	7024692100	186900	186900	186900	186900	0
14	20240521	194200	7024692100	186900	186900	186900	186900	0
15	20240521	194100	7024692100	186900	186900	186900	186900	0
16	20240521	194000	7024692100	186900	186900	186900	186900	0
17	20240521	193900	7024692100	186900	186900	186900	186900	0
18	20240521	193800	7024692100	186900	186900	186900	186900	0
19	20240521	193700	7024692100	186900	186900	186900	186900	0
20	20240521	193600	7024692100	186900	186900	186900	186900	0
21	20240521	193500	7024692100	186900	186900	186900	186900	0
22	20240521	193400	7024692100	186900	186900	186900	186900	0
23	20240521	193300	7024692100	186900	186900	186900	186900	0
24	20240521	193200	7024692100	186900	186900	186900	186900	0
25	20240521	193100	7024692100	186900	186900	186900	186900	0
26	20240521	193000	7024692100	186900	186900	186900	186900	0
27	20240521	192900	7024692100	186900	186900	186900	186900	0
28	20240521	192800	7024692100	186900	186900	186900	186900	0
29	20240521	192700	7024692100	186900	186900	186900	186900	0
30	20240521	192600	7024692100	186900	186900	186900	186900	0
31	20240521	192500	7024692100	186900	186900	186900	186900	0
32	20240521	192400	7024692100	186900	186900	186900	186900	4755
33	20240521	192300	7024692100	186900	186900	186900	186900	0
34	20240521	192200	7024692100	186900	186900	186900	186900	0
35	20240521	192100	7024692100	186900	186900	186900	186900	0
36	20240521	192000	7024692100	186900	186900	186900	186900	0
37	20240521	191900	7024692100	186900	186900	186900	186900	0
38	20240521	191800	7024692100	186900	186900	186900	186900	0
39	20240521	191700	7024692100	186900	186900	186900	186900	0
40	20240521	191600	7024692100	186900	186900	186900	186900	0
41	20240521	191500	7024692100	186900	186900	186900	186900	0
42	20240521	191400	7024692100	186900	186900	186900	186900	0
43	20240521	191300	7024692100	186900	186900	186900	186900	0
44	20240521	191200	7024692100	186900	186900	186900	186900	0
45	20240521	191100	7024692100	186900	186900	186900	186900	0
46	20240521	191000	7024692100	186900	186900	186900	186900	0
47	20240521	190900	7024692100	186900	186900	186900	186900	0
48	20240521	190800	7024692100	186900	186900	186900	186900	0
49	20240521	190700	7024692100	186900	186900	186900	186900	0
50	20240521	190600	7024692100	186900	186900	186900	186900	0
51	20240521	190500	7024692100	186900	186900	186900	186900	0
52	20240521	190400	7024692100	186900	186900	186900	186900	0
53	20240521	190300	7024692100	186900	186900	186900	186900	0
54	20240521	190200	7024692100	186900	186900	186900	186900	0
55	20240521	190100	7024692100	186900	186900	186900	186900	0
56	20240521	190000	7024692100	186900	186900	186900	186900	0
57	20240521	185900	7024692100	186900	186900	186900	186900	0
58	20240521	185800	7024692100	186900	186900	186900	186900	0
59	20240521	185700	7024692100	186900	186900	186900	186900	0
60	20240521	185600	7024692100	186900	186900	186900	186900	0
61	20240521	185500	7024692100	186900	186900	186900	186900	0
62	20240521	185400	7024692100	186900	186900	186900	186900	4755
63	20240521	185300	7024692100	186900	186900	186900	186900	0
64	20240521	185200	7024692100	186900	186900	186900	186900	0
65	20240521	185100	7024692100	186900	186900	186900	186900	0
66	20240521	185000	7024692100	186900	186900	186900	186900	0
67	20240521	184900	7024692100	186900	186900	186900	186900	0
68	20240521	184800	7024692100	186900	186900	186900	186900	0
69	20240521	184700	7024692100	186900	186900	186900	186900	0
70	20240521	184600	7024692100	186900	186900	186900	186900	0
71	20240521	184500	7024692100	186900	186900	186900	186900	0
72	20240521	184400	7024692100	186900	186900	186900	186900	0
73	20240521	184300	7024692100	186900	186900	186900	186900	0
74	20240521	184200	7024692100	186900	186900	186900	186900	0
75	20240521	184100	7024692100	186900	186900	186900	186900	0
76	20240521	184000	7024692100	186900	186900	186900	186900	0
77	20240521	183900	7024692100	186900	186900	186900	186900	0
78	20240521	183800	7024692100	186900	186900	186900	186900	0
79	20240521	183700	7024692100	186900	186900	186900	186900	0
80	20240521	183600	7024692100	186900	186900	186900	186900	0
81	20240521	183500	7024692100	186900	186900	186900	186900	0
82	20240521	183400	7024692100	186900	186900	186900	186900	0
83	20240521	183300	7024692100	186900	186900	186900	186900	0
84	20240521	183200	7024692100	186900	186900	186900	186900	0
85	20240521	183100	7024692100	186900	186900	186900	186900	0
86	20240521	183000	7024692100	186900	186900	186900	186900	0
87	20240521	182900	7024692100	186900	186900	186900	186900	0
88	20240521	182800	7024692100	186900	186900	186900	186900	0
89	20240521	182700	7024692100	186900	186900	186900	186900	0
90	20240521	182600	7024692100	186900	186900	186900	186900	0
91	20240521	182500	7024692100	186900	186900	186900	186900	0
92	20240521	182400	7024692100	186900	186900	186900	186900	4755
93	20240521	182300	7024692100	186900	186900	186900	186900	0
94	20240521	182200	7024692100	186900	186900	186900	186900	0
95	20240521	182100	7024692100	186900	186900	186900	186900	0
96	20240521	182000	7024692100	186900	186900	186900	186900	0
97	20240521	181900	7024692100	186900	186900	186900	186900	0
98	20240521	181800	7024692100	186900	186900	186900	186900	0
99	20240521	181700	7024692100	186900	186900	186900	186900	0
100	20240521	181600	7024692100	186900	186900	186900	186900	0
101	20240521	181500	7024692100	186900	186900	186900	186900	0
102	20240521	181400	7024692100	186900	186900	186900	186900	0
103	20240521	181300	7024692100	186900	186900	186900	186900	0
104	20240521	181200	7024692100	186900	186900	186900	186900	0
105	20240521	181100	7024692100	186900	186900	186900	186900	0
106	20240521	181000	7024692100	186900	186900	186900	186900	0
107	20240521	180900	7024692100	186900	186900	186900	186900	0
108	20240521	180800	7024692100	186900	186900	186900	186900	0
109	20240521	180700	7024692100	186900	186900	186900	186900	0
110	20240521	180600	7024692100	186900	186900	186900	186900	0
111	20240521	180500	7024692100	186900	186900	186900	186900	0
112	20240521	180400	7024692100	186900	186900	186900	186900	0
113	20240521	180300	7024692100	186900	186900	186900	186900	0
114	20240521	180200	7024692100	186900	186900	186900	186900	0
115	20240521	180100	7024692100	186900	186900	186900	186900	0
116	20240521	180000	7024692100	186900	186900	186900	186900	0
117	20240521	175900	7024692100	186900	186900	186900	186900	0
118	20240521	175800	7024692100	186900	186900	186900	186900	0
119	20240521	175700	7024692100	186900	186900	186900	186900	0
120	20240521	175600	7024692100	186900	186900	186900	186900	0
121	20240521	175500	7024692100	186900	186900	186900	186900	0
122	20240521	175400	7024692100	186900	186900	186900	186900	4755
123	20240521	175300	7024692100	186900	186900	186900	186900	0
124	20240521	175200	7024692100	186900	186900	186900	186900	0
125	20240521	175100	7024692100	186900	186900	186900	186900	0
126	20240521	175000	7024692100	186900	186900	186900	186900	0
127	20240521	174900	7024692100	186900	186900	186900	186900	0
128	20240521	174800	7024692100	186900	186900	186900	186900	0
129	20240521	174700	7024692100	186900	186900	186900	186900	0
130	20240521	174600	7024692100	186900	186900	186900	186900	0
131	20240521	174500	7024692100	186900	186900	186900	186900	0
132	20240521	174400	7024692100	186900	186900	186900	186900	0
133	20240521	174300	7024692100	186900	186900	186900	186900	0
134	20240521	174200	7024692100	186900	186900	186900	186900	0
135	20240521	174100	7024692100	186900	186900	186900	186900	0
136	20240521	174000	7024692100	186900	186900	186900	186900	0
137	20240521	173900	7024692100	186900	186900	186900	186900	0
138	20240521	173800	7024692100	186900	186900	186900	186900	0
139	20240521	173700	7024692100	186900	186900	186900	186900	0
140	20240521	173600	7024692100	186900	186900	186900	186900	0
141	20240521	173500	7024692100	186900	186900	186900	186900	0
142	20240521	173400	7024692100	186900	186900	186900	186900	0
143	20240521	173300	7024692100	186900	186900	186900	186900	0
144	20240521	173200	7024692100	186900	186900	186900	186900	0
145	20240521	173100	7024692100	186900	186900	186900	186900	0
146	20240521	173000	7024692100	186900	186900	186900	186900	0
147	20240521	172900	7024692100	186900	186900	186900	186900	0
148	20240521	172800	7024692100	186900	186900	186900	186900	0
149	20240521	172700	7024692100	186900	186900	186900	186900	0
150	20240521	172600	7024692100	186900	186900	186900	186900	0
151	20240521	172500	7024692100	186900	186900	186900	186900	0
152	20240521	172400	7024692100	186900	186900	186900	186900	4755
153	20240521	172300	7024692100	186900	186900	186900	186900	0
154	20240521	172200	7024692100	186900	186900	186900	186900	0
155	20240521	172100	7024692100	186900	186900	186900	186900	0
156	20240521	172000	7024692100	186900	186900	186900	186900	0
157	20240521	171900	7024692100	186900	186900	186900	186900	0
158	20240521	171800	7024692100	186900	186900	186900	186900	0
159	20240521	171700	7024692100	186900	186900	186900	186900	0
160	20240521	171600	7024692100	186900	186900	186900	186900	0
161	20240521	171500	7024692100	186900	186900	186900	186900	0
162	20240521	171400	7024692100	186900	186900	186900	186900	0
163	20240521	171300	7024692100	186900	186900	186900	186900	0
164	20240521	171200	7024692100	186900	186900	186900	186900	0
165	20240521	171100	7024692100	186900	186900	186900	186900	0
166	20240521	171000	7024692100	186900	186900	186900	186900	0
167	20240521	170900	7024692100	186900	186900	186900	186900	0
168	20240521	170800	7024692100	186900	186900	186900	186900	0
169	20240521	170700	7024692100	186900	186900	186900	186900	0
170	20240521	170600	7024692100	186900	186900	186900	186900	0
171	20240521	170500	7024692100	186900	186900	186900	186900	0
172	20240521	170400	7024692100	186900	186900	186900	186900	0
173	20240521	170300	7024692100	186900	186900	186900	186900	0
174	20240521	170200	7024692100	186900	186900	186900	186900	0
175	20240521	170100	7024692100	186900	186900	186900	186900	0
176	20240521	170000	7024692100	186900	186900	186900	186900	0
177	20240521	165900	7024692100	186900	186900	186900	186900	0
178	20240521	165800	7024692100	186900	186900	186900	186900	0
179	20240521	165700	7024692100	186900	186900	186900	186900	0
180	20240521	165600	7024692100	186900	186900	186900	186900	0
181	20240521	165500	7024692100	186900	186900	186900	186900	0
182	20240521	165400	7024692100	186900	186900	186900	186900	4755
183	20240521	165300	7024692100	186900	186900	186900	186900	0
184	20240521	165200	7024692100	186900	186900	186900	186900	0
185	20240521	165100	7024692100	186900	186900	186900	186900	0
186	20240521	165000	7024692100	186900	186900	186900	186900	0
187	20240521	164900	7024692100	186900	186900	186900	186900	0
188	20240521	164800	7024692100	186900	186900	186900	186900	0
189	20240521	164700	7024692100	186900	186900	186900	186900	0
190	20240521	164600	7024692100	186900	186900	186900	186900	0
191	20240521	164500	7024692100	186900	186900	186900	186900	0
192	20240521	164400	7024692100	186900	186900	186900	186900	0
193	20240521	164300	7024692100	186900	186900	186900	186900	0
194	20240521	164200	7024692100	186900	186900	186900	186900	0
195	20240521	164100	7024692100	186900	186900	186900	186900	0
196	20240521	164000	7024692100	186900	186900	186900	186900	0
197	20240521	163900	7024692100	186900	186900	186900	186900	0
198	20240521	163800	7024692100	186900	186900	186900	186900	0
199	20240521	163700	7024692100	186900	186900	186900	186900	0
200	20240521	163600	7024692100	186900	186900	186900	186900	0
201	20240521	163500	7024692100	186900	186900	186900	186900	0
202	20240521	163400	7024692100	186900	186900	186900	186900	0
203	20240521	163300	7024692100	186900	186900	186900	186900	0
204	20240521	163200	7024692100	186900	186900	186900	186900	0
205	20240521	163100	7024692100	186900	186900	186900	186900	0
206	20240521	163000	7024692100	186900	186900	186900	186900	0
207	20240521	162900	7024692100	186900	186900	186900	186900	0
208	20240521	162800	7024692100	186900	186900	186900	186900	0
209	20240521	162700	7024692100	186900	186900	186900	186900	0
210	20240521	162600	7024692100	186900	186900	186900	186900	0
211	20240521	162500	7024692100	186900	186900	186900	186900	0
212	20240521	162400	7024692100	186900	186900	186900	186900	4755
213	20240521	162300	7024692100	186900	186900	186900	186900	0
214	20240521	162200	7024692100	186900	186900	186900	186900	0
215	20240521	162100	7024692100	186900	186900	186900	186900	0
216	20240521	162000	7024692100	186900	186900	186900	186900	0
217	20240521	161900	7024692100	186900	186900	186900	186900	0
218	20240521	161800	7024692100	186900	186900	186900	186900	0
219	20240521	161700	7024692100	186900	186900	186900	186900	0
220	20240521	161600	7024692100	186900	186900	186900	186900	0
221	20240521	161500	7024692100	186900	186900	186900	186900	0
222	20240521	161400	7024692100	186900	186900	186900	186900	0
223	20240521	161300	7024692100	186900	186900	186900	186900	0
224	20240521	161200	7024692100	186900	186900	186900	186900	0
225	20240521	161100	7024692100	186900	186900	186900	186900	0
226	20240521	161000	7024692100	186900	186900	186900	186900	0
227	20240521	160900	7024692100	186900	186900	186900	186900	0
228	20240521	160800	7024692100	186900	186900	186900	186900	0
229	20240521	160700	7024692100	186900	186900	186900	186900	0
230	20240521	160600	7024692100	186900	186900	186900	186900	0
231	20240521	160500	7024692100	186900	186900	186900	186900	0
232	20240521	160400	7024692100	186900	186900	186900	186900	0
233	20240521	160300	7024692100	186900	186900	186900	186900	0
234	20240521	160200	7024692100	186900	186900	186900	186900	0
235	20240521	160100	7024692100	186900	186900	186900	186900	0
236	20240521	160000	7024692100	186900	186900	186900	186900	0
237	20240521	155900	7024692100	186900	186900	186900	186900	0
238	20240521	155800	7024692100	186900	186900	186900	186900	0
239	20240521	155700	7024692100	186900	186900	186900	186900	0
240	20240521	155600	7024692100	186900	186900	186900	186900	0
241	20240521	155500	7024692100	186900	186900	186900	186900	0
242	20240521	155400	7024692100	186900	186900	186900	186900	4755
243	20240521	155300	7024692100	186900	186900	186900	186900	0
244	20240521	155200	7024692100	186900	186900	186900	186900	0
245	20240521	155100	7024692100	186900	186900	186900	186900	0
246	20240521	155000	7024692100	186900	186900	186900	186900	0
247	20240521	154900	7024692100	186900	186900	186900	186900	0
248	20240521	154800	7024692100	186900	186900	186900	186900	0
249	20240521	154700	7024692100	186900	186900	186900	186900	0
250	20240521	154600	7024692100	186900	186900	186900	186900	0
251	20240521	154500	7024692100	186900	186900	186900	186900	0
252	20240521	154400	7024692100	186900	186900	186900	186900	0
253	20240521	154300	7024692100	186900	186900	186900	186900	0
254	20240521	154200	7024692100	186900	186900	186900	186900	0
255	20240521	154100	7024692100	186900	186900	186900	186900	0
256	20240521	154000	7024692100	186900	186900	186900	186900	0
257	20240521	153900	7024692100	186900	186900	186900	186900	0
258	20240521	153800	7024692100	186900	186900	186900	186900	0
259	20240521	153700	7024692100	186900	186900	186900	186900	0
260	20240521	153600	7024692100	186900	186900	186900	186900	0
261	20240521	153500	7024692100	186900	186900	186900	186900	0
262	20240521	153400	7024692100	186900	186900	186900	186900	0
263	20240521	153300	7024692100	186900	186900	186900	186900	0
264	20240521	153200	7024692100	186900	186900	186900	186900	0
265	20240521	153100	7024692100	186900	186900	186900	186900	0
266	20240521	153000	7024692100	186900	186900	186900	186900	4755
267	20240521	152900	6135982600	186800	186800	186800	186800	0
268	20240521	152800	6135982600	186800	186800	186800	186800	0
269	20240521	152700	6135982600	186800	186800	186800	186800	0
270	20240521	152600	6135982600	186800	186800	186800	186800	0
271	20240521	152500	6135982600	186800	186800	186800	186800	0
272	20240521	152400	6135982600	186800	186800	186800	186800	0
273	20240521	152300	6135982600	186800	186800	186800	186800	0
274	20240521	152200	6135982600	186800	186800	186800	186800	0
275	20240521	152100	6135982600	186800	186800	186800	186800	0
276	20240521	152000	6135982600	186800	186800	186800	186800	0
277	20240521	151900	6135982600	186800	186900	186900	186800	371
278	20240521	151800	6066667700	186900	186900	186900	186800	58
279	20240521	151700	6055830300	186800	186800	186900	186800	69
280	20240521	151600	6042937200	186900	186900	187000	186800	250
281	20240521	151500	5996208000	187000	186900	187000	186800	221
282	20240521	151400	5954902200	186900	186900	186900	186800	140
283	20240521	151300	5928737600	186900	186800	186900	186800	222
284	20240521	151200	5887258600	186800	186800	186800	186700	104
285	20240521	151100	5867832000	186800	186800	186800	186700	115
286	20240521	151000	5846350800	186700	186800	186800	186700	89
287	20240521	150900	5829729400	186700	186700	186800	186700	458
288	20240521	150800	5744213500	186700	186800	186800	186700	50
289	20240521	150700	5734874100	186700	186800	186800	186700	40
290	20240521	150600	5727402500	186800	186800	186800	186700	32
291	20240521	150500	5721425500	186700	186900	186900	186700	106
292	20240521	150400	5701623500	186800	186800	186900	186600	1246
293	20240521	150300	5468962900	186900	186900	186900	186800	43
294	20240521	150200	5460926500	186900	186800	186900	186800	72
295	20240521	150100	5447470500	186800	186800	186900	186800	38
296	20240521	150000	5440368500	186800	186800	186900	186800	40
297	20240521	145900	5432893700	186800	187000	187000	186800	25
298	20240521	145800	5428222100	186900	186900	187000	186900	145
299	20240521	145700	5401119300	187000	186800	187000	186800	289
300	20240521	145600	5347104300	186800	186800	186900	186800	181
301	20240521	145500	5313280000	186800	186600	186900	186600	525
302	20240521	145400	5215234600	186700	186700	186700	186600	32
303	20240521	145300	5209261100	186700	186700	186700	186600	18
304	20240521	145200	5205900700	186600	186700	186800	186600	179
305	20240521	145100	5172479600	186700	186800	186800	186700	72
306	20240521	145000	5159035400	186700	186800	186900	186700	195
307	20240521	144900	5122609000	186900	187000	187000	186800	27
308	20240521	144800	5117562000	186800	186800	187000	186800	226
309	20240521	144700	5075327400	186800	186900	186900	186800	54
310	20240521	144600	5065235200	186900	186800	186900	186800	52
311	20240521	144500	5055517300	186900	186900	186900	186800	52
312	20240521	144400	5045799600	186900	186800	186900	186800	94
313	20240521	144300	5028231700	186800	186900	186900	186800	75
314	20240521	144200	5014214900	186900	186900	186900	186800	57
315	20240521	144100	5003561800	186900	186900	186900	186800	49
316	20240521	144000	4994404200	186800	186800	186900	186800	34
317	20240521	143900	4988050200	186900	186900	186900	186800	52
318	20240521	143800	4978332300	186900	186800	186900	186800	75
319	20240521	143700	4964316500	186900	186900	186900	186800	100
320	20240521	143600	4945626900	186900	186900	186900	186800	91
321	20240521	143500	4928619500	186900	186800	186900	186800	57
322	20240521	143400	4917966400	186800	186800	186900	186800	53
323	20240521	143300	4908061500	186800	186900	186900	186800	26
324	20240521	143200	4903203300	186900	186800	186900	186800	30
325	20240521	143100	4897597300	186900	186900	186900	186800	50
326	20240521	143000	4888253700	186800	186800	186900	186800	60
327	20240521	142900	4877040000	186900	186900	186900	186800	63
328	20240521	142800	4865266500	186900	186900	186900	186800	28
329	20240521	142700	4860033700	186900	186800	186900	186800	56
330	20240521	142600	4849567500	186900	186800	186900	186700	102
331	20240521	142500	4830510500	186800	186800	186800	186700	13
332	20240521	142400	4828082300	186800	186800	186800	186700	303
333	20240521	142300	4771482400	186800	186800	186800	186700	98
334	20240521	142200	4753183400	186800	186800	186800	186700	24
335	20240521	142100	4748700500	186700	186700	186800	186700	88
336	20240521	142000	4732269700	186800	186700	186800	186700	38
337	20240521	141900	4725173100	186700	186700	186800	186700	24
338	20240521	141800	4720690900	186700	186800	186900	186700	255
339	20240521	141700	4673056700	186900	186900	186900	186800	21
340	20240521	141600	4669132000	186900	186800	186900	186800	69
341	20240521	141500	4656237300	186800	186800	186900	186800	58
342	20240521	141400	4645399300	186900	186800	186900	186800	24
343	20240521	141300	4640914000	186900	186900	186900	186900	39
344	20240521	141200	4633624900	186900	186800	186900	186800	30
345	20240521	141100	4628018600	186900	186900	186900	186800	14
346	20240521	141000	4625402400	186900	187000	187000	186800	240
347	20240521	140900	4580546300	187000	187000	187000	186900	50
348	20240521	140800	4571196400	186900	186900	187000	186900	64
349	20240521	140700	4559231800	186900	186900	186900	186800	97
350	20240521	140600	4541103000	186900	186800	186900	186800	23
351	20240521	140500	4536804600	186800	186800	186900	186800	32
352	20240521	140400	4530824700	186900	186900	186900	186800	125
353	20240521	140300	4507467700	186900	186900	186900	186800	70
354	20240521	140200	4494385700	186900	186900	186900	186800	20
355	20240521	140100	4490648300	186900	186900	186900	186800	27
356	20240521	140000	4485602500	186900	186900	186900	186800	167
357	20240521	135900	4454404400	186800	186500	186900	186500	421
358	20240521	135800	4375827400	186400	186400	186500	186400	43
359	20240521	135700	4367810900	186500	186400	186500	186400	56
360	20240521	135600	4357369200	186400	186400	186500	186400	42
361	20240521	135500	4349538200	186500	186400	186500	186400	13
362	20240521	135400	4347113900	186600	186600	186700	186600	187
363	20240521	135300	4312218500	186600	186700	186700	186600	96
364	20240521	135200	4294302300	186600	186700	186700	186600	29
365	20240521	135100	4288889100	186700	186700	186700	186600	97
366	20240521	135000	4270783200	186600	186600	186700	186600	39
367	20240521	134900	4263503200	186700	186700	186700	186600	87
368	20240521	134800	4247260500	186700	186600	186700	186600	203
369	20240521	134700	4209379200	186600	186500	186600	186500	120
370	20240521	134600	4186992700	186500	186000	186500	186000	256
371	20240521	134500	4139349100	186100	186000	186100	186000	15
372	20240521	134400	4136557900	186100	186000	186100	186000	28
373	20240521	134300	4131347400	186000	186000	186100	186000	26
374	20240521	134200	4126510200	186000	186000	186000	186000	4
375	20240521	134100	4125766200	186100	186100	186100	186000	12
376	20240521	134000	4123533100	186000	186600	186600	186000	90
377	20240521	133900	4106770500	186300	186500	186500	186300	120
378	20240521	133800	4084391700	186600	186500	186600	186500	32
379	20240521	133700	4078423600	186500	186500	186500	186500	106
380	20240521	133600	4058654600	186500	186500	186500	186500	1
381	20240521	133500	4058468100	186500	186700	186800	186500	170
382	20240521	133400	4026753000	186800	186400	186800	186400	221
383	20240521	133300	3985517700	186400	186500	186500	186400	40
384	20240521	133200	3978057800	186500	186200	186500	186200	96
385	20240521	133100	3960171800	186100	186000	186100	186000	371
386	20240521	133000	3891129400	186000	186000	186100	186000	17
387	20240521	132900	3887967200	186000	186000	186100	186000	89
388	20240521	132800	3871409800	186100	186000	186100	186000	40
389	20240521	132700	3863966300	186000	186100	186100	186000	43
390	20240521	132600	3855966500	186000	186000	186000	186000	17
391	20240521	132500	3852804500	186100	186100	186100	186000	47
392	20240521	132400	3844058300	186000	186000	186100	186000	43
393	20240521	132300	3836059800	186100	186100	186100	186100	39
394	20240521	132200	3828801900	186000	186000	186000	186000	16
395	20240521	132100	3825825900	186000	186000	186100	186000	32
396	20240521	132000	3819872900	186000	186000	186100	186000	24
397	20240521	131900	3815408800	186000	186100	186100	186000	59
398	20240521	131800	3804433300	186000	186100	186100	186000	15
399	20240521	131700	3801642000	186100	186000	186100	186000	38
400	20240521	131600	3794571000	186000	186000	186100	186000	37
401	20240521	131500	3787686600	186100	186000	186100	186000	9
402	20240521	131400	3786012500	186000	186000	186100	186000	17
403	20240521	131300	3782850300	186100	186100	186100	186000	85
404	20240521	131200	3767035300	186100	186000	186100	186000	14
405	20240521	131100	3764430900	186100	186000	186100	186000	16
406	20240521	131000	3761454100	186000	186000	186000	186000	18
407	20240521	130900	3758106100	186100	186100	186100	186000	5
408	20240521	130800	3757175700	186000	186000	186100	186000	19
409	20240521	130700	3753641600	186000	186000	186000	186000	6
410	20240521	130600	3752525600	186100	186000	186100	186000	31
411	20240521	130500	3746757000	186000	186000	186000	186000	21
412	20240521	130400	3742851000	186000	186100	186100	186000	3
413	20240521	130300	3742292800	186000	186000	186100	186000	37
414	20240521	130200	3735410600	186000	186100	186100	186000	78
415	20240521	130100	3720899100	186000	186000	186000	186000	26
416	20240521	130000	3716063100	186000	186100	186100	186000	31
417	20240521	125900	3710295300	186100	186000	186100	186000	43
418	20240521	125800	3702296900	186000	186000	186000	185900	35
419	20240521	125700	3695787000	185900	186000	186000	185900	45
420	20240521	125600	3687418200	186000	185900	186000	185900	12
421	20240521	125500	3685187300	186000	186000	186000	185900	160
422	20240521	125400	3655430400	186100	186100	186100	186000	25
423	20240521	125300	3650779200	186100	186100	186100	186000	101
424	20240521	125200	3631988200	186000	186000	186100	186000	25
425	20240521	125100	3627337400	186000	186000	186000	185900	75
426	20240521	125000	3613387500	186000	186000	186000	185900	25
427	20240521	124900	3608738000	185900	185800	186000	185800	186
428	20240521	124800	3574161300	185800	185900	185900	185800	39
429	20240521	124700	3566912000	185900	185900	185900	185800	11
430	20240521	124600	3564867200	186000	185700	186000	185700	565
431	20240521	124500	3459897300	185700	185600	185700	185600	15
432	20240521	124400	3457112700	185600	185600	185700	185600	36
433	20240521	124300	3450429700	185700	185600	185700	185600	22
434	20240521	124200	3446345600	185600	185600	185700	185600	42
435	20240521	124100	3438549200	185700	185700	185700	185600	43
436	20240521	124000	3430565400	185700	185600	185700	185600	15
437	20240521	123900	3427780800	185600	185700	185700	185600	51
438	20240521	123800	3418312300	185700	185600	185700	185600	49
439	20240521	123700	3409217500	185700	185700	185700	185600	28
440	20240521	123600	3404018900	185700	185700	185700	185600	15
441	20240521	123500	3401233800	185700	185600	185700	185600	26
442	20240521	123400	3396407100	185700	185600	185700	185600	23
443	20240521	123300	3392137300	185700	185600	185700	185600	16
444	20240521	123200	3389167400	185700	185700	185700	185600	24
445	20240521	123100	3384712300	185700	185700	185700	185600	9
446	20240521	123000	3383041100	185600	185700	185700	185600	57
447	20240521	122900	3372458700	185600	185700	185700	185600	42
448	20240521	122800	3364660500	185700	185700	185700	185600	21
449	20240521	122700	3360761700	185700	185600	185700	185600	35
450	20240521	122600	3354264200	185700	185700	185700	185600	15
451	20240521	122500	3351479000	185700	185700	185700	185600	43
452	20240521	122400	3343496600	185700	185700	185700	185600	25
453	20240521	122300	3338854600	185700	185700	185700	185700	10
454	20240521	122200	3336997600	185700	185700	185700	185600	15
455	20240521	122100	3334212800	185700	185700	185700	185600	16
456	20240521	122000	3331241800	185600	185600	185700	185600	12
457	20240521	121900	3329014300	185700	185700	185700	185600	20
458	20240521	121800	3325301500	185700	185700	185700	185700	10
459	20240521	121700	3323444500	185700	185700	185700	185600	26
460	20240521	121600	3318618100	185600	185700	185700	185600	33
461	20240521	121500	3312492700	185700	185700	185700	185700	6
462	20240521	121400	3311378500	185600	185600	185700	185600	50
463	20240521	121300	3302098000	185700	185700	185700	185700	4
464	20240521	121200	3301355200	185600	185600	185700	185600	24
465	20240521	121100	3296899900	185600	185700	185700	185600	23
466	20240521	121000	3292630500	185700	185700	185700	185600	10
467	20240521	120900	3290773800	185700	185700	185700	185600	21
468	20240521	120800	3286875600	185700	185700	185700	185600	44
469	20240521	120700	3278708900	185600	185700	185700	185600	44
470	20240521	120600	3270541400	185700	185700	185700	185600	20
471	20240521	120500	3266828300	185700	185700	185700	185600	11
472	20240521	120400	3264785900	185700	185700	185700	185600	22
473	20240521	120300	3260702000	185700	185600	185700	185600	18
474	20240521	120200	3257361000	185700	185600	185700	185600	88
475	20240521	120100	3241028100	185600	185700	185700	185500	23
476	20240521	120000	3236759700	185700	185600	185700	185600	39
477	20240521	115900	3229520500	185700	185600	185700	185600	39
478	20240521	115800	3222281200	185600	185600	185700	185600	39
479	20240521	115700	3215042200	185700	185600	185700	185600	7
480	20240521	115600	3213742800	185700	185600	185700	185600	20
481	20240521	115500	3210030100	185600	185600	185700	185600	33
482	20240521	115400	3203904300	185700	185600	185700	185600	49
483	20240521	115300	3194809200	185600	185600	185700	185600	9
484	20240521	115200	3193138400	185600	185700	185700	185600	67
485	20240521	115100	3180702900	185600	185600	185700	185600	16
486	20240521	115000	3177732900	185700	185600	185700	185600	16
487	20240521	114900	3174762700	185700	185700	185700	185600	19
488	20240521	114800	3171234900	185600	185800	185800	185600	79
489	20240521	114700	3156564500	185700	185800	185800	185700	90
490	20240521	114600	3139850500	185800	185800	185800	185700	28
491	20240521	114500	3134649400	185700	185800	185800	185700	13
492	20240521	114400	3132234900	185700	185800	185800	185700	19
493	20240521	114300	3128706100	185800	185700	185800	185700	19
494	20240521	114200	3125176700	185800	185700	185800	185700	34
495	20240521	114100	3118862100	185700	185800	185800	185700	27
496	20240521	114000	3113847700	185700	185700	185800	185700	38
497	20240521	113900	3106790700	185800	185700	185800	185700	51
498	20240521	113800	3097319300	185700	185700	185800	185700	13
499	20240521	113700	3094904400	185800	185800	185800	185800	14
500	20240521	113600	3092303200	185800	185800	185800	185700	22
501	20240521	113500	3088216900	185800	185700	185800	185700	6
502	20240521	113400	3087102500	185700	185800	185800	185700	15
503	20240521	113300	3084316100	185700	185800	185800	185700	15
504	20240521	113200	3081530000	185800	185800	185800	185700	7
505	20240521	113100	3080229700	185800	185500	185800	185500	223
506	20240521	113000	3038830700	185600	185700	185700	185600	29
507	20240521	112900	3033447500	185600	185600	185700	185600	28
508	20240521	112800	3028250600	185700	185800	185800	185600	145
509	20240521	112700	3001327000	185800	185800	185800	185700	18
510	20240521	112600	2997983500	185800	185700	185800	185700	32
511	20240521	112500	2992040800	185700	185800	185800	185700	51
512	20240521	112400	2982567200	185800	185700	185800	185700	12
513	20240521	112300	2980338600	185800	185700	185800	185700	36
514	20240521	112200	2973652100	185800	185800	185800	185700	8
515	20240521	112100	2972165800	185800	185700	185800	185600	100
516	20240521	112000	2953596100	185600	185900	185900	185600	137
517	20240521	111900	2928149000	185900	185900	185900	185800	29
518	20240521	111800	2922760100	185900	185800	185900	185800	18
519	20240521	111700	2919415200	185900	185900	185900	185800	17
520	20240521	111600	2916256100	185900	185800	185900	185800	70
521	20240521	111500	2903249300	185800	185800	185900	185800	45
522	20240521	111400	2894887600	185800	185800	185900	185800	22
523	20240521	111300	2890799500	185800	185900	185900	185800	20
524	20240521	111200	2887082400	185900	185900	185900	185800	16
525	20240521	111100	2884109200	185900	185900	185900	185800	15
526	20240521	111000	2881321100	185900	185800	185900	185800	32
527	20240521	110900	2875375200	185800	185900	185900	185700	40
528	20240521	110800	2867940700	186000	186000	186000	185900	20
529	20240521	110700	2864221900	186000	186000	186000	186000	8
530	20240521	110600	2862733900	186000	186000	186000	185900	25
531	20240521	110500	2858084800	186000	186000	186000	185900	40
532	20240521	110400	2850646100	185900	186000	186000	185900	19
533	20240521	110300	2847113500	185900	185900	186000	185900	18
534	20240521	110200	2843766800	186000	186000	186000	186000	4
535	20240521	110100	2843022800	186000	186000	186000	185900	24
536	20240521	110000	2838560000	185700	186000	186000	185700	9
537	20240521	105900	2836887500	186000	185700	186000	185700	121
538	20240521	105800	2814404300	185700	185900	185900	185600	75
539	20240521	105700	2800469700	186400	186400	186400	185800	7
540	20240521	105600	2799165500	186400	185500	186500	185500	439
541	20240521	105500	2717540400	185600	185500	185600	185500	12
542	20240521	105400	2715313400	185500	185500	185600	185500	22
543	20240521	105300	2711231600	185500	186100	186100	185500	90
544	20240521	105200	2694521000	186100	185800	186100	185800	5
545	20240521	105100	2693591400	185800	185800	185800	185800	17
546	20240521	105000	2690432800	186200	185300	186500	185300	374
547	20240521	104900	2621039500	185300	185300	185300	185200	6
548	20240521	104800	2619927800	185300	185200	185300	185200	22
549	20240521	104700	2615851900	185200	185400	185400	185200	36
550	20240521	104600	2609180100	185400	185500	185500	185400	4
551	20240521	104500	2608438200	185500	185200	185500	185200	29
552	20240521	104400	2603061400	185500	185500	185500	184800	507
553	20240521	104300	2509228100	185200	185100	185700	185100	36
554	20240521	104200	2502560400	185000	184900	185600	184900	683
555	20240521	104100	2376122300	185000	184900	185000	184900	8
556	20240521	104000	2374642600	185000	185000	185000	184900	30
557	20240521	103900	2369094800	185000	185000	185100	184900	379
558	20240521	103800	2298963500	185100	185100	185100	185000	35
559	20240521	103700	2292485800	185000	185100	185100	185000	53
560	20240521	103600	2282680400	185100	185100	185100	185000	5
561	20240521	103500	2281755000	185100	185100	185100	185000	14
562	20240521	103400	2279164500	185100	185100	185100	185000	32
563	20240521	103300	2273243600	185100	185000	185100	185000	10
564	20240521	103200	2271393300	185000	185000	185100	185000	11
565	20240521	103100	2269357400	185000	185200	185200	185000	117
566	20240521	103000	2247700400	185200	185200	185200	185100	76
567	20240521	102900	2233632100	185200	185100	185200	185100	28
568	20240521	102800	2228448500	185100	185100	185200	185100	8
569	20240521	102700	2226967300	185100	185100	185200	185100	14
570	20240521	102600	2224375600	185200	185100	185200	185100	22
571	20240521	102500	2220302500	185200	185200	185200	185200	44
572	20240521	102400	2212153700	185200	185300	185300	185200	10
573	20240521	102300	2210300900	185300	185200	185300	185100	404
574	20240521	102200	2135495700	185100	185200	185200	185100	15
575	20240521	102100	2132718200	185200	185200	185200	185100	6
576	20240521	102000	2131607200	185100	185000	185200	185000	21
577	20240521	101900	2127720000	185200	185200	185300	185200	196
578	20240521	101800	2091405500	185300	185400	185400	185100	122
579	20240521	101700	2068801900	185400	185400	185400	185300	47
580	20240521	101600	2060088700	185400	185400	185400	185300	4
581	20240521	101500	2059347200	185500	185500	185600	185300	159
582	20240521	101400	2029855700	185600	185500	185600	185500	12
583	20240521	101300	2027628800	185500	185600	185600	185500	19
584	20240521	101200	2024102900	185500	185500	185600	185500	28
585	20240521	101100	2018907600	185500	185500	185600	185500	25
586	20240521	101000	2014269800	185500	185600	185600	185500	112
587	20240521	100900	1993492100	185600	185700	185800	185600	42
588	20240521	100800	1985693600	185700	186000	186000	185700	156
589	20240521	100700	1956712500	186000	185900	186000	185900	20
590	20240521	100600	1952994300	186000	186500	186500	186000	153
591	20240521	100500	1924500900	186500	186500	186500	186500	50
592	20240521	100400	1915175900	186400	186400	186500	186400	67
593	20240521	100300	1902683500	186500	186700	186700	186400	66
594	20240521	100200	1890373100	186700	186300	186700	186100	146
595	20240521	100100	1863176000	186400	186800	186800	186300	77
596	20240521	100000	1848804400	186700	187000	187100	186400	317
597	20240521	095900	1789570800	187000	186900	187000	186900	89
598	20240521	095800	1772931800	186900	186700	186900	186700	109
599	20240521	095700	1752575900	186700	186500	186700	186400	49
600	20240521	095600	1743432800	186500	186500	186500	186300	86
601	20240521	095500	1727398600	186500	186700	186700	186400	126
602	20240521	095400	1703907800	186700	186700	186700	186300	54
603	20240521	095300	1693827900	186700	186300	186900	186300	236
604	20240521	095200	1649791800	186300	186400	186400	186200	36
605	20240521	095100	1643083000	186400	186100	186500	186100	179
606	20240521	095000	1609733600	186100	186500	186500	186000	54
607	20240521	094900	1599675600	185900	186100	186500	185900	53
608	20240521	094800	1589805200	186000	186100	186200	186000	119
609	20240521	094700	1567665200	186100	186200	186200	185800	91
610	20240521	094600	1550731200	186200	185000	186700	184800	670
611	20240521	094500	1426396400	185000	184700	185000	184700	156
612	20240521	094400	1397565000	184700	184700	184800	184700	9
613	20240521	094300	1395902600	184700	184700	184800	184700	45
614	20240521	094200	1387590900	184700	184700	184800	184700	10
615	20240521	094100	1385743800	184700	184800	184800	184700	7
616	20240521	094000	1384450700	184800	184800	184900	184700	47
617	20240521	093900	1375765200	184700	184500	184900	184500	229
618	20240521	093800	1333458200	184500	184500	184600	184500	21
619	20240521	093700	1329583600	184500	184700	184700	184500	16
620	20240521	093600	1326630200	184700	184800	184800	184700	19
621	20240521	093500	1323120800	184700	184900	184900	184700	32
622	20240521	093400	1317208800	184800	184800	184800	184800	35
623	20240521	093300	1310740800	184800	184900	184900	184800	18
624	20240521	093200	1307414100	184800	184800	184900	184800	38
625	20240521	093100	1300391600	184900	184900	184900	184700	4
626	20240521	093000	1299652200	184900	184500	184900	184500	166
627	20240521	092900	1268990900	184500	184600	184700	184500	131
628	20240521	092800	1244818800	184600	184600	184700	184600	41
629	20240521	092700	1237250100	184700	184900	184900	184700	106
630	20240521	092600	1217655800	185000	185000	185000	185000	2
631	20240521	092500	1217285800	184900	184900	185000	184800	174
632	20240521	092400	1185111900	184800	184800	184900	184800	9
633	20240521	092300	1183448500	184800	184700	184800	184700	88
634	20240521	092200	1167192600	184700	184700	184700	184600	23
635	20240521	092100	1162944800	184700	184700	184700	184700	25
636	20240521	092000	1158327300	184600	184800	184800	184600	16
637	20240521	091900	1155371400	184800	184800	184800	184800	45
638	20240521	091800	1147055400	184800	184800	184800	184800	31
639	20240521	091700	1141326600	184900	184500	184900	184500	22
640	20240521	091600	1137259200	184900	184500	184900	184400	220
641	20240521	091500	1096644900	184500	184500	184600	184500	32
642	20240521	091400	1090738200	184500	184700	184700	184500	35
643	20240521	091300	1084277700	184600	185100	185100	184600	85
644	20240521	091200	1068562000	185100	184300	185100	184300	178
645	20240521	091100	1035670500	184000	184500	184700	183400	1542
646	20240521	091000	751562300	184500	184600	184600	184500	107
647	20240521	090900	731820300	184600	184800	184800	184600	229
648	20240521	090800	689528300	184800	185100	185100	184800	587
649	20240521	090700	580923600	185100	185100	185200	185100	52
650	20240521	090600	571297300	185100	185200	185200	185100	80
651	20240521	090500	556486300	185200	185200	185200	185100	393
652	20240521	090400	483710300	185300	185400	185500	185300	258
653	20240521	090300	435886900	185400	185300	185900	185300	148
654	20240521	090200	408397100	185300	185300	185900	185300	52
655	20240521	090100	398751200	185300	185200	185300	185100	158
656	20240521	090000	369482900	185200	185200	186700	185000	1995