KissMeData/285130/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	205500	969317900	58200	58200	58200	58200	1577
3	20240514	205400	969317900	58200	58200	58200	58200	0
4	20240514	205300	969317900	58200	58200	58200	58200	0
5	20240514	205200	969317900	58200	58200	58200	58200	0
6	20240514	205100	969317900	58200	58200	58200	58200	0
7	20240514	205000	969317900	58200	58200	58200	58200	0
8	20240514	204900	969317900	58200	58200	58200	58200	0
9	20240514	204800	969317900	58200	58200	58200	58200	0
10	20240514	204700	969317900	58200	58200	58200	58200	0
11	20240514	204600	969317900	58200	58200	58200	58200	0
12	20240514	204500	969317900	58200	58200	58200	58200	0
13	20240514	204400	969317900	58200	58200	58200	58200	0
14	20240514	204300	969317900	58200	58200	58200	58200	0
15	20240514	204200	969317900	58200	58200	58200	58200	0
16	20240514	204100	969317900	58200	58200	58200	58200	0
17	20240514	204000	969317900	58200	58200	58200	58200	0
18	20240514	203900	969317900	58200	58200	58200	58200	0
19	20240514	203800	969317900	58200	58200	58200	58200	0
20	20240514	203700	969317900	58200	58200	58200	58200	0
21	20240514	203600	969317900	58200	58200	58200	58200	0
22	20240514	203500	969317900	58200	58200	58200	58200	0
23	20240514	203400	969317900	58200	58200	58200	58200	0
24	20240514	203300	969317900	58200	58200	58200	58200	0
25	20240514	203200	969317900	58200	58200	58200	58200	0
26	20240514	203100	969317900	58200	58200	58200	58200	0
27	20240514	203000	969317900	58200	58200	58200	58200	0
28	20240514	202900	969317900	58200	58200	58200	58200	0
29	20240514	202800	969317900	58200	58200	58200	58200	0
30	20240514	202700	969317900	58200	58200	58200	58200	0
31	20240514	202600	969317900	58200	58200	58200	58200	0
32	20240514	202500	969317900	58200	58200	58200	58200	1577
33	20240514	202400	969317900	58200	58200	58200	58200	0
34	20240514	202300	969317900	58200	58200	58200	58200	0
35	20240514	202200	969317900	58200	58200	58200	58200	0
36	20240514	202100	969317900	58200	58200	58200	58200	0
37	20240514	202000	969317900	58200	58200	58200	58200	0
38	20240514	201900	969317900	58200	58200	58200	58200	0
39	20240514	201800	969317900	58200	58200	58200	58200	0
40	20240514	201700	969317900	58200	58200	58200	58200	0
41	20240514	201600	969317900	58200	58200	58200	58200	0
42	20240514	201500	969317900	58200	58200	58200	58200	0
43	20240514	201400	969317900	58200	58200	58200	58200	0
44	20240514	201300	969317900	58200	58200	58200	58200	0
45	20240514	201200	969317900	58200	58200	58200	58200	0
46	20240514	201100	969317900	58200	58200	58200	58200	0
47	20240514	201000	969317900	58200	58200	58200	58200	0
48	20240514	200900	969317900	58200	58200	58200	58200	0
49	20240514	200800	969317900	58200	58200	58200	58200	0
50	20240514	200700	969317900	58200	58200	58200	58200	0
51	20240514	200600	969317900	58200	58200	58200	58200	0
52	20240514	200500	969317900	58200	58200	58200	58200	0
53	20240514	200400	969317900	58200	58200	58200	58200	0
54	20240514	200300	969317900	58200	58200	58200	58200	0
55	20240514	200200	969317900	58200	58200	58200	58200	0
56	20240514	200100	969317900	58200	58200	58200	58200	0
57	20240514	200000	969317900	58200	58200	58200	58200	0
58	20240514	195900	969317900	58200	58200	58200	58200	0
59	20240514	195800	969317900	58200	58200	58200	58200	0
60	20240514	195700	969317900	58200	58200	58200	58200	0
61	20240514	195600	969317900	58200	58200	58200	58200	0
62	20240514	195500	969317900	58200	58200	58200	58200	1577
63	20240514	195400	969317900	58200	58200	58200	58200	0
64	20240514	195300	969317900	58200	58200	58200	58200	0
65	20240514	195200	969317900	58200	58200	58200	58200	0
66	20240514	195100	969317900	58200	58200	58200	58200	0
67	20240514	195000	969317900	58200	58200	58200	58200	0
68	20240514	194900	969317900	58200	58200	58200	58200	0
69	20240514	194800	969317900	58200	58200	58200	58200	0
70	20240514	194700	969317900	58200	58200	58200	58200	0
71	20240514	194600	969317900	58200	58200	58200	58200	0
72	20240514	194500	969317900	58200	58200	58200	58200	0
73	20240514	194400	969317900	58200	58200	58200	58200	0
74	20240514	194300	969317900	58200	58200	58200	58200	0
75	20240514	194200	969317900	58200	58200	58200	58200	0
76	20240514	194100	969317900	58200	58200	58200	58200	0
77	20240514	194000	969317900	58200	58200	58200	58200	0
78	20240514	193900	969317900	58200	58200	58200	58200	0
79	20240514	193800	969317900	58200	58200	58200	58200	0
80	20240514	193700	969317900	58200	58200	58200	58200	0
81	20240514	193600	969317900	58200	58200	58200	58200	0
82	20240514	193500	969317900	58200	58200	58200	58200	0
83	20240514	193400	969317900	58200	58200	58200	58200	0
84	20240514	193300	969317900	58200	58200	58200	58200	0
85	20240514	193200	969317900	58200	58200	58200	58200	0
86	20240514	193100	969317900	58200	58200	58200	58200	0
87	20240514	193000	969317900	58200	58200	58200	58200	0
88	20240514	192900	969317900	58200	58200	58200	58200	0
89	20240514	192800	969317900	58200	58200	58200	58200	0
90	20240514	192700	969317900	58200	58200	58200	58200	0
91	20240514	192600	969317900	58200	58200	58200	58200	0
92	20240514	192500	969317900	58200	58200	58200	58200	1577
93	20240514	192400	969317900	58200	58200	58200	58200	0
94	20240514	192300	969317900	58200	58200	58200	58200	0
95	20240514	192200	969317900	58200	58200	58200	58200	0
96	20240514	192100	969317900	58200	58200	58200	58200	0
97	20240514	192000	969317900	58200	58200	58200	58200	0
98	20240514	191900	969317900	58200	58200	58200	58200	0
99	20240514	191800	969317900	58200	58200	58200	58200	0
100	20240514	191700	969317900	58200	58200	58200	58200	0
101	20240514	191600	969317900	58200	58200	58200	58200	0
102	20240514	191500	969317900	58200	58200	58200	58200	0
103	20240514	191400	969317900	58200	58200	58200	58200	0
104	20240514	191300	969317900	58200	58200	58200	58200	0
105	20240514	191200	969317900	58200	58200	58200	58200	0
106	20240514	191100	969317900	58200	58200	58200	58200	0
107	20240514	191000	969317900	58200	58200	58200	58200	0
108	20240514	190900	969317900	58200	58200	58200	58200	0
109	20240514	190800	969317900	58200	58200	58200	58200	0
110	20240514	190700	969317900	58200	58200	58200	58200	0
111	20240514	190600	969317900	58200	58200	58200	58200	0
112	20240514	190500	969317900	58200	58200	58200	58200	0
113	20240514	190400	969317900	58200	58200	58200	58200	0
114	20240514	190300	969317900	58200	58200	58200	58200	0
115	20240514	190200	969317900	58200	58200	58200	58200	0
116	20240514	190100	969317900	58200	58200	58200	58200	0
117	20240514	190000	969317900	58200	58200	58200	58200	0
118	20240514	185900	969317900	58200	58200	58200	58200	0
119	20240514	185800	969317900	58200	58200	58200	58200	0
120	20240514	185700	969317900	58200	58200	58200	58200	0
121	20240514	185600	969317900	58200	58200	58200	58200	0
122	20240514	185500	969317900	58200	58200	58200	58200	1577
123	20240514	185400	969317900	58200	58200	58200	58200	0
124	20240514	185300	969317900	58200	58200	58200	58200	0
125	20240514	185200	969317900	58200	58200	58200	58200	0
126	20240514	185100	969317900	58200	58200	58200	58200	0
127	20240514	185000	969317900	58200	58200	58200	58200	0
128	20240514	184900	969317900	58200	58200	58200	58200	0
129	20240514	184800	969317900	58200	58200	58200	58200	0
130	20240514	184700	969317900	58200	58200	58200	58200	0
131	20240514	184600	969317900	58200	58200	58200	58200	0
132	20240514	184500	969317900	58200	58200	58200	58200	0
133	20240514	184400	969317900	58200	58200	58200	58200	0
134	20240514	184300	969317900	58200	58200	58200	58200	0
135	20240514	184200	969317900	58200	58200	58200	58200	0
136	20240514	184100	969317900	58200	58200	58200	58200	0
137	20240514	184000	969317900	58200	58200	58200	58200	0
138	20240514	183900	969317900	58200	58200	58200	58200	0
139	20240514	183800	969317900	58200	58200	58200	58200	0
140	20240514	183700	969317900	58200	58200	58200	58200	0
141	20240514	183600	969317900	58200	58200	58200	58200	0
142	20240514	183500	969317900	58200	58200	58200	58200	0
143	20240514	183400	969317900	58200	58200	58200	58200	0
144	20240514	183300	969317900	58200	58200	58200	58200	0
145	20240514	183200	969317900	58200	58200	58200	58200	0
146	20240514	183100	969317900	58200	58200	58200	58200	0
147	20240514	183000	969317900	58200	58200	58200	58200	0
148	20240514	182900	969317900	58200	58200	58200	58200	0
149	20240514	182800	969317900	58200	58200	58200	58200	0
150	20240514	182700	969317900	58200	58200	58200	58200	0
151	20240514	182600	969317900	58200	58200	58200	58200	0
152	20240514	182500	969317900	58200	58200	58200	58200	1577
153	20240514	182400	969317900	58200	58200	58200	58200	0
154	20240514	182300	969317900	58200	58200	58200	58200	0
155	20240514	182200	969317900	58200	58200	58200	58200	0
156	20240514	182100	969317900	58200	58200	58200	58200	0
157	20240514	182000	969317900	58200	58200	58200	58200	0
158	20240514	181900	969317900	58200	58200	58200	58200	0
159	20240514	181800	969317900	58200	58200	58200	58200	0
160	20240514	181700	969317900	58200	58200	58200	58200	0
161	20240514	181600	969317900	58200	58200	58200	58200	0
162	20240514	181500	969317900	58200	58200	58200	58200	0
163	20240514	181400	969317900	58200	58200	58200	58200	0
164	20240514	181300	969317900	58200	58200	58200	58200	0
165	20240514	181200	969317900	58200	58200	58200	58200	0
166	20240514	181100	969317900	58200	58200	58200	58200	0
167	20240514	181000	969317900	58200	58200	58200	58200	0
168	20240514	180900	969317900	58200	58200	58200	58200	0
169	20240514	180800	969317900	58200	58200	58200	58200	0
170	20240514	180700	969317900	58200	58200	58200	58200	0
171	20240514	180600	969317900	58200	58200	58200	58200	0
172	20240514	180500	969317900	58200	58200	58200	58200	0
173	20240514	180400	969317900	58200	58200	58200	58200	0
174	20240514	180300	969317900	58200	58200	58200	58200	0
175	20240514	180200	969317900	58200	58200	58200	58200	0
176	20240514	180100	969317900	58200	58200	58200	58200	0
177	20240514	180000	969317900	58200	58200	58200	58200	0
178	20240514	175900	969317900	58200	58200	58200	58200	0
179	20240514	175800	969317900	58200	58200	58200	58200	0
180	20240514	175700	969317900	58200	58200	58200	58200	0
181	20240514	175600	969317900	58200	58200	58200	58200	0
182	20240514	175500	969317900	58200	58200	58200	58200	1577
183	20240514	175400	969317900	58200	58200	58200	58200	0
184	20240514	175300	969317900	58200	58200	58200	58200	0
185	20240514	175200	969317900	58200	58200	58200	58200	0
186	20240514	175100	969317900	58200	58200	58200	58200	0
187	20240514	175000	969317900	58200	58200	58200	58200	0
188	20240514	174900	969317900	58200	58200	58200	58200	0
189	20240514	174800	969317900	58200	58200	58200	58200	0
190	20240514	174700	969317900	58200	58200	58200	58200	0
191	20240514	174600	969317900	58200	58200	58200	58200	0
192	20240514	174500	969317900	58200	58200	58200	58200	0
193	20240514	174400	969317900	58200	58200	58200	58200	0
194	20240514	174300	969317900	58200	58200	58200	58200	0
195	20240514	174200	969317900	58200	58200	58200	58200	0
196	20240514	174100	969317900	58200	58200	58200	58200	0
197	20240514	174000	969317900	58200	58200	58200	58200	0
198	20240514	173900	969317900	58200	58200	58200	58200	0
199	20240514	173800	969317900	58200	58200	58200	58200	0
200	20240514	173700	969317900	58200	58200	58200	58200	0
201	20240514	173600	969317900	58200	58200	58200	58200	0
202	20240514	173500	969317900	58200	58200	58200	58200	0
203	20240514	173400	969317900	58200	58200	58200	58200	0
204	20240514	173300	969317900	58200	58200	58200	58200	0
205	20240514	173200	969317900	58200	58200	58200	58200	0
206	20240514	173100	969317900	58200	58200	58200	58200	0
207	20240514	173000	969317900	58200	58200	58200	58200	0
208	20240514	172900	969317900	58200	58200	58200	58200	0
209	20240514	172800	969317900	58200	58200	58200	58200	0
210	20240514	172700	969317900	58200	58200	58200	58200	0
211	20240514	172600	969317900	58200	58200	58200	58200	0
212	20240514	172500	969317900	58200	58200	58200	58200	1577
213	20240514	172400	969317900	58200	58200	58200	58200	0
214	20240514	172300	969317900	58200	58200	58200	58200	0
215	20240514	172200	969317900	58200	58200	58200	58200	0
216	20240514	172100	969317900	58200	58200	58200	58200	0
217	20240514	172000	969317900	58200	58200	58200	58200	0
218	20240514	171900	969317900	58200	58200	58200	58200	0
219	20240514	171800	969317900	58200	58200	58200	58200	0
220	20240514	171700	969317900	58200	58200	58200	58200	0
221	20240514	171600	969317900	58200	58200	58200	58200	0
222	20240514	171500	969317900	58200	58200	58200	58200	0
223	20240514	171400	969317900	58200	58200	58200	58200	0
224	20240514	171300	969317900	58200	58200	58200	58200	0
225	20240514	171200	969317900	58200	58200	58200	58200	0
226	20240514	171100	969317900	58200	58200	58200	58200	0
227	20240514	171000	969317900	58200	58200	58200	58200	0
228	20240514	170900	969317900	58200	58200	58200	58200	0
229	20240514	170800	969317900	58200	58200	58200	58200	0
230	20240514	170700	969317900	58200	58200	58200	58200	0
231	20240514	170600	969317900	58200	58200	58200	58200	0
232	20240514	170500	969317900	58200	58200	58200	58200	0
233	20240514	170400	969317900	58200	58200	58200	58200	0
234	20240514	170300	969317900	58200	58200	58200	58200	0
235	20240514	170200	969317900	58200	58200	58200	58200	0
236	20240514	170100	969317900	58200	58200	58200	58200	0
237	20240514	170000	969317900	58200	58200	58200	58200	0
238	20240514	165900	969317900	58200	58200	58200	58200	0
239	20240514	165800	969317900	58200	58200	58200	58200	0
240	20240514	165700	969317900	58200	58200	58200	58200	0
241	20240514	165600	969317900	58200	58200	58200	58200	0
242	20240514	165500	969317900	58200	58200	58200	58200	1577
243	20240514	165400	969317900	58200	58200	58200	58200	0
244	20240514	165300	969317900	58200	58200	58200	58200	0
245	20240514	165200	969317900	58200	58200	58200	58200	0
246	20240514	165100	969317900	58200	58200	58200	58200	0
247	20240514	165000	969317900	58200	58200	58200	58200	0
248	20240514	164900	969317900	58200	58200	58200	58200	0
249	20240514	164800	969317900	58200	58200	58200	58200	0
250	20240514	164700	969317900	58200	58200	58200	58200	0
251	20240514	164600	969317900	58200	58200	58200	58200	0
252	20240514	164500	969317900	58200	58200	58200	58200	0
253	20240514	164400	969317900	58200	58200	58200	58200	0
254	20240514	164300	969317900	58200	58200	58200	58200	0
255	20240514	164200	969317900	58200	58200	58200	58200	0
256	20240514	164100	969317900	58200	58200	58200	58200	0
257	20240514	164000	969317900	58200	58200	58200	58200	0
258	20240514	163900	969317900	58200	58200	58200	58200	0
259	20240514	163800	969317900	58200	58200	58200	58200	0
260	20240514	163700	969317900	58200	58200	58200	58200	0
261	20240514	163600	969317900	58200	58200	58200	58200	0
262	20240514	163500	969317900	58200	58200	58200	58200	0
263	20240514	163400	969317900	58200	58200	58200	58200	0
264	20240514	163300	969317900	58200	58200	58200	58200	0
265	20240514	163200	969317900	58200	58200	58200	58200	0
266	20240514	163100	969317900	58200	58200	58200	58200	0
267	20240514	163000	969317900	58200	58200	58200	58200	0
268	20240514	162900	969317900	58200	58200	58200	58200	0
269	20240514	162800	969317900	58200	58200	58200	58200	0
270	20240514	162700	969317900	58200	58200	58200	58200	0
271	20240514	162600	969317900	58200	58200	58200	58200	0
272	20240514	162500	969317900	58200	58200	58200	58200	1577
273	20240514	162400	969317900	58200	58200	58200	58200	0
274	20240514	162300	969317900	58200	58200	58200	58200	0
275	20240514	162200	969317900	58200	58200	58200	58200	0
276	20240514	162100	969317900	58200	58200	58200	58200	0
277	20240514	162000	969317900	58200	58200	58200	58200	0
278	20240514	161900	969317900	58200	58200	58200	58200	0
279	20240514	161800	969317900	58200	58200	58200	58200	0
280	20240514	161700	969317900	58200	58200	58200	58200	0
281	20240514	161600	969317900	58200	58200	58200	58200	0
282	20240514	161500	969317900	58200	58200	58200	58200	0
283	20240514	161400	969317900	58200	58200	58200	58200	0
284	20240514	161300	969317900	58200	58200	58200	58200	0
285	20240514	161200	969317900	58200	58200	58200	58200	0
286	20240514	161100	969317900	58200	58200	58200	58200	0
287	20240514	161000	969317900	58200	58200	58200	58200	0
288	20240514	160900	969317900	58200	58200	58200	58200	0
289	20240514	160800	969317900	58200	58200	58200	58200	0
290	20240514	160700	969317900	58200	58200	58200	58200	0
291	20240514	160600	969317900	58200	58200	58200	58200	0
292	20240514	160500	969317900	58200	58200	58200	58200	0
293	20240514	160400	969317900	58200	58200	58200	58200	0
294	20240514	160300	969317900	58200	58200	58200	58200	0
295	20240514	160200	969317900	58200	58200	58200	58200	0
296	20240514	160100	969317900	58200	58200	58200	58200	0
297	20240514	160000	969317900	58200	58200	58200	58200	0
298	20240514	155900	969317900	58200	58200	58200	58200	0
299	20240514	155800	969317900	58200	58200	58200	58200	0
300	20240514	155700	969317900	58200	58200	58200	58200	0
301	20240514	155600	969317900	58200	58200	58200	58200	0
302	20240514	155500	969317900	58200	58200	58200	58200	1577
303	20240514	155400	969317900	58200	58200	58200	58200	0
304	20240514	155300	969317900	58200	58200	58200	58200	0
305	20240514	155200	969317900	58200	58200	58200	58200	0
306	20240514	155100	969317900	58200	58200	58200	58200	0
307	20240514	155000	969317900	58200	58200	58200	58200	0
308	20240514	154900	969317900	58200	58200	58200	58200	0
309	20240514	154800	969317900	58200	58200	58200	58200	0
310	20240514	154700	969317900	58200	58200	58200	58200	0
311	20240514	154600	969317900	58200	58200	58200	58200	0
312	20240514	154500	969317900	58200	58200	58200	58200	0
313	20240514	154400	969317900	58200	58200	58200	58200	0
314	20240514	154300	969317900	58200	58200	58200	58200	0
315	20240514	154200	969317900	58200	58200	58200	58200	0
316	20240514	154100	969317900	58200	58200	58200	58200	0
317	20240514	154000	969317900	58200	58200	58200	58200	0
318	20240514	153900	969317900	58200	58200	58200	58200	0
319	20240514	153800	969317900	58200	58200	58200	58200	0
320	20240514	153700	969317900	58200	58200	58200	58200	0
321	20240514	153600	969317900	58200	58200	58200	58200	0
322	20240514	153500	969317900	58200	58200	58200	58200	0
323	20240514	153400	969317900	58200	58200	58200	58200	0
324	20240514	153300	969317900	58200	58200	58200	58200	0
325	20240514	153200	969317900	58200	58200	58200	58200	0
326	20240514	153100	969317900	58200	58200	58200	58200	0
327	20240514	153000	969317900	58200	58200	58200	58200	1577
328	20240514	152900	877536500	58300	58300	58300	58300	0
329	20240514	152800	877536500	58300	58300	58300	58300	0
330	20240514	152700	877536500	58300	58300	58300	58300	0
331	20240514	152600	877536500	58300	58300	58300	58300	0
332	20240514	152500	877536500	58300	58300	58300	58300	0
333	20240514	152400	877536500	58300	58300	58300	58300	0
334	20240514	152300	877536500	58300	58300	58300	58300	0
335	20240514	152200	877536500	58300	58300	58300	58300	0
336	20240514	152100	877536500	58300	58300	58300	58300	0
337	20240514	152000	877536500	58300	58300	58300	58300	0
338	20240514	151900	877536500	58300	58200	58300	58200	70
339	20240514	151800	873462100	58200	58300	58300	58200	54
340	20240514	151700	870315300	58300	58200	58300	58200	55
341	20240514	151600	867113800	58200	58200	58300	58200	28
342	20240514	151500	865484100	58300	58300	58300	58200	28
343	20240514	151400	863853300	58200	58300	58300	58200	43
344	20240514	151300	861350600	58200	58300	58300	58200	8
345	20240514	151200	860884900	58300	58300	58300	58300	305
346	20240514	151100	843103400	58300	58300	58400	58300	40
347	20240514	151000	840771300	58300	58300	58400	58300	65
348	20240514	150900	836981600	58300	58400	58400	58300	16
349	20240514	150800	836048600	58300	58500	58500	58300	92
350	20240514	150700	830675700	58500	58400	58500	58400	62
351	20240514	150600	827054700	58500	58500	58500	58500	17
352	20240514	150500	826060200	58400	58500	58500	58400	16
353	20240514	150400	825125600	58500	58500	58500	58500	3
354	20240514	150300	824950100	58400	58500	58500	58400	20
355	20240514	150200	823782000	58500	58500	58500	58500	1
356	20240514	150100	823723500	58500	58400	58500	58400	18
357	20240514	150000	822672100	58500	58500	58500	58400	6
358	20240514	145900	822321300	58400	58500	58500	58400	11
359	20240514	145800	821678400	58500	58400	58500	58400	17
360	20240514	145700	820684500	58400	58400	58500	58400	28
361	20240514	145600	819049100	58500	58400	58500	58400	4
362	20240514	145500	818815300	58500	58300	58500	58200	2460
363	20240514	145400	675338400	58300	58200	58300	58200	22
364	20240514	145300	674056000	58300	58300	58300	58200	18
365	20240514	145200	673008100	58300	58300	58300	58200	18
366	20240514	145100	671959900	58300	58300	58300	58200	26
367	20240514	145000	670446500	58200	58200	58200	58200	2
368	20240514	144900	670330100	58300	58300	58300	58300	0
369	20240514	144800	670330100	58300	58300	58300	58200	33
370	20240514	144700	668408900	58300	58300	58300	58300	0
371	20240514	144600	668408900	58300	58300	58300	58200	15
372	20240514	144500	667535700	58200	58200	58200	58200	35
373	20240514	144400	665498700	58200	58200	58200	58200	0
374	20240514	144300	665498700	58200	58300	58300	58200	21
375	20240514	144200	664276400	58300	58300	58300	58300	11
376	20240514	144100	663635100	58300	58200	58300	58200	18
377	20240514	144000	662587400	58200	58200	58200	58200	8
378	20240514	143900	662121800	58300	58200	58300	58200	15
379	20240514	143800	661248600	58200	58200	58200	58200	1
380	20240514	143700	661190400	58200	58200	58200	58200	77
381	20240514	143600	656709000	58200	58200	58200	58200	0
382	20240514	143500	656709000	58200	58200	58200	58200	24
383	20240514	143400	655312200	58300	58300	58300	58300	1
384	20240514	143300	655253900	58300	58200	58300	58200	17
385	20240514	143200	654264400	58200	58300	58300	58200	13
386	20240514	143100	653507600	58200	58200	58300	58200	79
387	20240514	143000	648909700	58200	58200	58200	58200	15
388	20240514	142900	648036700	58200	58200	58300	58200	18
389	20240514	142800	646988900	58300	58200	58300	58200	13
390	20240514	142700	646232100	58200	58300	58300	58200	17
391	20240514	142600	645242400	58200	58200	58200	58200	22
392	20240514	142500	643962000	58200	58200	58200	58200	0
393	20240514	142400	643962000	58200	58300	58300	58200	36
394	20240514	142300	641863300	58200	58300	58400	58200	188
395	20240514	142200	630901700	58300	58300	58300	58300	31
396	20240514	142100	629094400	58300	58300	58300	58300	0
397	20240514	142000	629094400	58300	58300	58300	58300	23
398	20240514	141900	627753500	58300	58300	58300	58300	0
399	20240514	141800	627753500	58300	58300	58300	58300	1
400	20240514	141700	627695200	58400	58400	58400	58300	24
401	20240514	141600	626295700	58400	58400	58400	58400	1
402	20240514	141500	626237300	58300	58300	58400	58300	200
403	20240514	141400	614560100	58300	58400	58400	58300	9
404	20240514	141300	614035300	58300	58300	58300	58300	10
405	20240514	141200	613452300	58400	58400	58400	58400	5
406	20240514	141100	613160300	58400	58400	58400	58400	4
407	20240514	141000	612926700	58400	58400	58400	58400	5
408	20240514	140900	612634700	58400	58400	58400	58400	2
409	20240514	140800	612517900	58400	58400	58400	58400	0
410	20240514	140700	612517900	58400	58400	58400	58400	5
411	20240514	140600	612225900	58400	58400	58400	58400	1
412	20240514	140500	612167500	58400	58400	58400	58400	0
413	20240514	140400	612167500	58400	58400	58400	58400	1
414	20240514	140300	612109100	58400	58400	58400	58400	15
415	20240514	140200	611233100	58400	58400	58400	58400	0
416	20240514	140100	611233100	58400	58400	58400	58400	1
417	20240514	140000	611174700	58500	58500	58500	58500	28
418	20240514	135900	609536700	58600	58500	58600	58500	62
419	20240514	135800	605909400	58500	58400	58500	58400	38
420	20240514	135700	603688700	58400	58400	58400	58400	91
421	20240514	135600	598374300	58300	58400	58400	58300	9
422	20240514	135500	597849200	58400	58400	58400	58400	0
423	20240514	135400	597849200	58400	58400	58400	58400	1
424	20240514	135300	597790800	58300	58300	58300	58300	1
425	20240514	135200	597732500	58300	58300	58300	58300	0
426	20240514	135100	597732500	58300	58300	58300	58300	0
427	20240514	135000	597732500	58300	58400	58400	58300	15
428	20240514	134900	596856700	58400	58400	58400	58400	0
429	20240514	134800	596856700	58400	58400	58400	58400	0
430	20240514	134700	596856700	58400	58400	58400	58400	0
431	20240514	134600	596856700	58400	58400	58400	58400	29
432	20240514	134500	595163100	58400	58400	58400	58400	0
433	20240514	134400	595163100	58400	58400	58400	58400	1
434	20240514	134300	595104700	58300	58300	58300	58300	71
435	20240514	134200	590965400	58200	58200	58500	58200	149
436	20240514	134100	582272500	58500	58500	58500	58200	213
437	20240514	134000	569833300	58500	58300	58500	58200	816
438	20240514	133900	522199400	58400	58400	58400	58300	154
439	20240514	133800	513213600	58400	58300	58400	58300	82
440	20240514	133700	508425200	58300	58300	58300	58300	12
441	20240514	133600	507725600	58300	58300	58300	58300	25
442	20240514	133500	506268100	58300	58300	58300	58300	7
443	20240514	133400	505860000	58300	58300	58300	58300	26
444	20240514	133300	504344200	58300	58400	58400	58300	8
445	20240514	133200	503877600	58300	58300	58300	58300	12
446	20240514	133100	503178000	58300	58400	58400	58300	8
447	20240514	133000	502711500	58300	58300	58400	58300	12
448	20240514	132900	502011800	58300	58300	58400	58300	15
449	20240514	132800	501137000	58300	58300	58300	58300	0
450	20240514	132700	501137000	58300	58300	58300	58300	10
451	20240514	132600	500554000	58300	58300	58300	58300	13
452	20240514	132500	499796100	58300	58300	58300	58300	7
453	20240514	132400	499388000	58300	58300	58300	58300	9
454	20240514	132300	498863300	58400	58300	58400	58300	67
455	20240514	132200	494956600	58300	58300	58300	58300	12
456	20240514	132100	494257000	58300	58300	58300	58300	1
457	20240514	132000	494198700	58300	58300	58300	58300	216
458	20240514	131900	481605900	58300	58300	58300	58300	7
459	20240514	131800	481197800	58400	58400	58400	58400	0
460	20240514	131700	481197800	58400	58400	58400	58400	0
461	20240514	131600	481197800	58400	58400	58400	58400	1
462	20240514	131500	481139400	58400	58400	58400	58400	0
463	20240514	131400	481139400	58400	58400	58400	58400	0
464	20240514	131300	481139400	58400	58400	58400	58400	0
465	20240514	131200	481139400	58400	58400	58400	58400	5
466	20240514	131100	480847400	58400	58400	58400	58400	10
467	20240514	131000	480263400	58500	58500	58500	58500	1
468	20240514	130900	480204900	58400	58400	58400	58400	53
469	20240514	130800	477109700	58400	58400	58400	58400	16
470	20240514	130700	476175300	58300	58300	58300	58300	2
471	20240514	130600	476058700	58300	58300	58300	58300	0
472	20240514	130500	476058700	58300	58300	58300	58300	0
473	20240514	130400	476058700	58300	58400	58400	58300	9
474	20240514	130300	475533900	58400	58400	58400	58400	14
475	20240514	130200	474716300	58400	58300	58400	58300	372
476	20240514	130100	453023600	58300	58300	58300	58300	3
477	20240514	130000	452848700	58300	58300	58300	58300	13
478	20240514	125900	452090800	58300	58300	58300	58300	3
479	20240514	125800	451915900	58300	58300	58300	58300	1
480	20240514	125700	451857600	58300	58300	58300	58300	2
481	20240514	125600	451741000	58300	58300	58300	58300	0
482	20240514	125500	451741000	58300	58300	58300	58300	42
483	20240514	125400	449292400	58300	58400	58400	58300	8
484	20240514	125300	448825500	58400	58400	58400	58400	1
485	20240514	125200	448767100	58300	58400	58400	58300	36
486	20240514	125100	446665900	58400	58400	58400	58400	0
487	20240514	125000	446665900	58400	58400	58400	58400	0
488	20240514	124900	446665900	58400	58400	58400	58400	1
489	20240514	124800	446607500	58400	58400	58400	58400	1
490	20240514	124700	446549100	58300	58300	58300	58200	23
491	20240514	124600	445208300	58400	58300	58400	58300	351
492	20240514	124500	424744000	58200	58300	58300	58200	115
493	20240514	124400	418040800	58300	58300	58300	58300	5
494	20240514	124300	417749300	58200	58200	58200	58200	8
495	20240514	124200	417283700	58200	58200	58200	58200	7
496	20240514	124100	416876300	58200	58200	58200	58200	7
497	20240514	124000	416468900	58200	58200	58200	58200	7
498	20240514	123900	416061500	58200	58200	58200	58200	7
499	20240514	123800	415654100	58300	58300	58300	58300	1
500	20240514	123700	415595800	58200	58300	58300	58200	21
501	20240514	123600	414372200	58200	58200	58200	58200	61
502	20240514	123500	410822000	58300	58200	58300	58200	9
503	20240514	123400	410298000	58200	58200	58200	58200	7
504	20240514	123300	409890600	58300	58300	58300	58300	0
505	20240514	123200	409890600	58300	58200	58300	58200	16
506	20240514	123100	408959300	58300	58200	58300	58200	8
507	20240514	123000	408493600	58300	58300	58300	58200	11
508	20240514	122900	407853000	58200	58200	58200	58200	7
509	20240514	122800	407445600	58300	58300	58300	58300	1
510	20240514	122700	407387300	58200	58200	58200	58200	13
511	20240514	122600	406630700	58200	58200	58200	58200	8
512	20240514	122500	406165100	58200	58200	58200	58200	7
513	20240514	122400	405757700	58200	58200	58200	58200	0
514	20240514	122300	405757700	58200	58300	58300	58200	9
515	20240514	122200	405233800	58200	58200	58200	58200	7
516	20240514	122100	404826400	58200	58200	58200	58200	7
517	20240514	122000	404419000	58300	58300	58300	58300	3
518	20240514	121900	404244100	58200	58200	58200	58200	7
519	20240514	121800	403836700	58300	58300	58300	58300	3
520	20240514	121700	403661800	58300	58300	58300	58300	3
521	20240514	121600	403486900	58300	58300	58300	58300	2
522	20240514	121500	403370300	58300	58200	58300	58200	30
523	20240514	121400	401622000	58300	58300	58300	58300	4
524	20240514	121300	401388800	58300	58200	58300	58200	12
525	20240514	121200	400690300	58200	58200	58200	58200	7
526	20240514	121100	400282900	58200	58200	58200	58200	0
527	20240514	121000	400282900	58200	58200	58200	58200	7
528	20240514	120900	399875500	58200	58200	58200	58200	8
529	20240514	120800	399409900	58200	58200	58300	58200	19
530	20240514	120700	398304000	58300	58300	58300	58300	2
531	20240514	120600	398187400	58200	58200	58200	58200	17
532	20240514	120500	397198000	58200	58200	58200	58200	1
533	20240514	120400	397139800	58300	58300	58300	58300	12
534	20240514	120300	396440200	58300	58300	58300	58300	1
535	20240514	120200	396381900	58200	58300	58300	58200	26
536	20240514	120100	394866600	58200	58200	58200	58200	7
537	20240514	120000	394459200	58300	58200	58300	58200	8
538	20240514	115900	393993500	58200	58200	58200	58200	7
539	20240514	115800	393586100	58200	58200	58200	58200	14
540	20240514	115700	392771300	58200	58200	58200	58200	8
541	20240514	115600	392305700	58200	58200	58200	58200	0
542	20240514	115500	392305700	58200	58200	58300	58200	90
543	20240514	115400	387067600	58200	58300	58300	58200	8
544	20240514	115300	386601900	58200	58300	58300	58200	8
545	20240514	115200	386136200	58200	58200	58200	58200	44
546	20240514	115100	383575400	58200	58200	58200	58200	7
547	20240514	115000	383168000	58200	58200	58200	58200	13
548	20240514	114900	382411400	58200	58200	58200	58200	20
549	20240514	114800	381247400	58200	58200	58200	58200	7
550	20240514	114700	380840000	58300	58200	58300	58200	8
551	20240514	114600	380374300	58300	58300	58300	58300	2
552	20240514	114500	380257700	58300	58200	58300	58200	2
553	20240514	114400	380141200	58300	58300	58300	58300	0
554	20240514	114300	380141200	58300	58300	58300	58300	0
555	20240514	114200	380141200	58300	58300	58300	58300	0
556	20240514	114100	380141200	58300	58300	58300	58300	2
557	20240514	114000	380024600	58300	58300	58300	58300	0
558	20240514	113900	380024600	58300	58300	58300	58300	0
559	20240514	113800	380024600	58300	58300	58300	58300	81
560	20240514	113700	375302300	58300	58300	58300	58300	0
561	20240514	113600	375302300	58300	58400	58400	58300	75
562	20240514	113500	370928800	58300	58300	58300	58300	10
563	20240514	113400	370345800	58300	58300	58300	58300	37
564	20240514	113300	368188700	58300	58300	58300	58300	10
565	20240514	113200	367605700	58300	58300	58300	58300	11
566	20240514	113100	366964400	58300	58400	58400	58300	17
567	20240514	113000	365972800	58400	58400	58400	58400	2
568	20240514	112900	365856000	58300	58400	58400	58300	129
569	20240514	112800	358334400	58400	58400	58400	58400	61
570	20240514	112700	354772000	58300	58300	58300	58300	0
571	20240514	112600	354772000	58300	58300	58300	58300	1
572	20240514	112500	354713700	58300	58300	58300	58300	0
573	20240514	112400	354713700	58300	58300	58300	58300	0
574	20240514	112300	354713700	58300	58400	58400	58300	7
575	20240514	112200	354305200	58300	58300	58300	58300	0
576	20240514	112100	354305200	58300	58400	58400	58300	16
577	20240514	112000	353372300	58300	58300	58300	58300	0
578	20240514	111900	353372300	58300	58300	58300	58300	0
579	20240514	111800	353372300	58300	58300	58300	58300	0
580	20240514	111700	353372300	58300	58300	58300	58300	0
581	20240514	111600	353372300	58300	58300	58300	58300	6
582	20240514	111500	353022500	58300	58400	58400	58300	22
583	20240514	111400	351737900	58400	58300	58400	58300	139
584	20240514	111300	343632900	58300	58300	58300	58300	584
585	20240514	111200	309585700	58300	58300	58300	58300	0
586	20240514	111100	309585700	58300	58300	58300	58300	1
587	20240514	111000	309527400	58200	58200	58200	58200	26
588	20240514	110900	308014200	58300	58300	58300	58300	30
589	20240514	110800	306265200	58300	58300	58300	58300	11
590	20240514	110700	305623900	58300	58200	58300	58200	21
591	20240514	110600	304400100	58300	58300	58300	58300	0
592	20240514	110500	304400100	58300	58300	58300	58300	30
593	20240514	110400	302651100	58300	58300	58300	58300	0
594	20240514	110300	302651100	58300	58300	58300	58200	13
595	20240514	110200	301893300	58200	58200	58300	58200	83
596	20240514	110100	297055900	58200	58200	58300	58200	29
597	20240514	110000	295368000	58300	58300	58300	58300	1
598	20240514	105900	295309700	58200	58200	58200	58200	15
599	20240514	105800	294436700	58200	58300	58300	58200	10
600	20240514	105700	293854400	58200	58200	58200	58200	8
601	20240514	105600	293388800	58200	58200	58200	58200	7
602	20240514	105500	292981400	58200	58200	58200	58200	24
603	20240514	105400	291584600	58200	58200	58200	58200	9
604	20240514	105300	291060800	58200	58300	58300	58200	22
605	20240514	105200	289779400	58300	58200	58300	58200	8
606	20240514	105100	289313700	58200	58200	58200	58200	9
607	20240514	105000	288789900	58200	58200	58200	58200	7
608	20240514	104900	288382500	58200	58200	58200	58200	7
609	20240514	104800	287975100	58200	58200	58300	58200	243
610	20240514	104700	273830000	58200	58300	58300	58200	31
611	20240514	104600	272023800	58200	58300	58300	58200	9
612	20240514	104500	271499900	58200	58300	58300	58200	12
613	20240514	104400	270801000	58200	58200	58200	58200	8
614	20240514	104300	270335400	58200	58300	58300	58200	72
615	20240514	104200	266144700	58300	58200	58300	58200	10
616	20240514	104100	265562600	58200	58200	58200	58200	7
617	20240514	104000	265155200	58200	58300	58300	58200	22
618	20240514	103900	263873600	58300	58300	58300	58200	13
619	20240514	103800	263116400	58300	58300	58300	58200	127
620	20240514	103700	255715100	58400	58300	58400	58300	468
621	20240514	103600	228430600	58300	58300	58300	58300	7
622	20240514	103500	228022500	58300	58300	58400	58300	180
623	20240514	103400	217527400	58300	58300	58300	58300	12
624	20240514	103300	216827800	58300	58400	58400	58300	21
625	20240514	103200	215602900	58400	58300	58400	58300	8
626	20240514	103100	215136400	58500	58400	58500	58300	14
627	20240514	103000	214319000	58400	58400	58500	58300	97
628	20240514	102900	208663100	58300	58300	58300	58300	9
629	20240514	102800	208138400	58400	58400	58400	58400	3
630	20240514	102700	207963200	58400	58500	58500	58400	16
631	20240514	102600	207028700	58400	58400	58400	58400	7
632	20240514	102500	206619900	58400	58400	58400	58400	33
633	20240514	102400	204692700	58400	58400	58400	58400	20
634	20240514	102300	203524700	58400	58400	58400	58400	14
635	20240514	102200	202707100	58500	58400	58500	58400	6
636	20240514	102100	202356600	58400	58400	58400	58400	8
637	20240514	102000	201889400	58400	58400	58400	58400	7
638	20240514	101900	201480600	58500	58500	58500	58500	0
639	20240514	101800	201480600	58500	58400	58500	58400	3
640	20240514	101700	201305300	58500	58500	58500	58500	0
641	20240514	101600	201305300	58500	58400	58500	58400	4
642	20240514	101500	201071600	58300	58500	58500	58300	100
643	20240514	101400	195233800	58400	58400	58400	58400	15
644	20240514	101300	194357800	58400	58500	58500	58400	16
645	20240514	101200	193422900	58400	58500	58500	58400	115
646	20240514	101100	186697200	58400	58400	58400	58400	89
647	20240514	101000	181499600	58500	58500	58500	58400	10
648	20240514	100900	180915300	58500	58500	58500	58400	11
649	20240514	100800	180272700	58500	58400	58500	58400	11
650	20240514	100700	179629900	58500	58400	58500	58400	12
651	20240514	100600	178929000	58400	58400	58500	58400	30
652	20240514	100500	177174800	58400	58400	58400	58400	14
653	20240514	100400	176357200	58400	58400	58400	58400	0
654	20240514	100300	176357200	58400	58400	58400	58400	2
655	20240514	100200	176240400	58400	58500	58500	58400	255
656	20240514	100100	161334700	58500	58600	58600	58500	3
657	20240514	100000	161159000	58600	58600	58600	58600	2
658	20240514	095900	161041800	58500	58500	58500	58500	0
659	20240514	095800	161041800	58500	58500	58500	58500	0
660	20240514	095700	161041800	58500	58500	58500	58500	10
661	20240514	095600	160456800	58500	58500	58500	58500	72
662	20240514	095500	156244800	58500	58500	58500	58500	13
663	20240514	095400	155484300	58500	58500	58500	58500	2
664	20240514	095300	155367300	58500	58500	58500	58500	0
665	20240514	095200	155367300	58500	58500	58500	58500	5
666	20240514	095100	155074800	58500	58500	58500	58500	34
667	20240514	095000	153085800	58500	58500	58500	58400	242
668	20240514	094900	138929600	58500	58500	58500	58500	5
669	20240514	094800	138637100	58500	58500	58500	58500	10
670	20240514	094700	138052100	58500	58400	58500	58400	26
671	20240514	094600	136532700	58500	58400	58500	58400	30
672	20240514	094500	134780500	58500	58500	58600	58500	64
673	20240514	094400	131032400	58600	58500	58600	58500	54
674	20240514	094300	127871000	58500	58600	58600	58500	129
675	20240514	094200	120320300	58600	58500	58600	58500	9
676	20240514	094100	119793700	58400	58400	58400	58400	0
677	20240514	094000	119793700	58400	58500	58600	58400	110
678	20240514	093900	113357800	58500	58400	58500	58400	12
679	20240514	093800	112656900	58500	58500	58500	58500	0
680	20240514	093700	112656900	58500	58600	58600	58500	160
681	20240514	093600	103296800	58400	58600	58600	58400	14
682	20240514	093500	102478600	58400	58500	58600	58400	34
683	20240514	093400	100491400	58600	58500	58600	58500	69
684	20240514	093300	96454400	58500	58500	58500	58500	19
685	20240514	093200	95342900	58500	58500	58500	58500	2
686	20240514	093100	95225900	58500	58500	58500	58500	0
687	20240514	093000	95225900	58500	58500	58500	58500	357
688	20240514	092900	74341400	58400	58400	58400	58400	13
689	20240514	092800	73582200	58400	58400	58400	58400	0
690	20240514	092700	73582200	58400	58500	58500	58400	20
691	20240514	092600	72414100	58500	58500	58500	58500	12
692	20240514	092500	71712100	58500	58500	58500	58500	18
693	20240514	092400	70659100	58500	58500	58500	58500	8
694	20240514	092300	70191100	58500	58500	58600	58500	23
695	20240514	092200	68844600	58500	58500	58600	58500	32
696	20240514	092100	66972500	58500	58500	58600	58500	30
697	20240514	092000	65217100	58600	58500	58600	58500	10
698	20240514	091900	64631900	58500	58500	58600	58500	49
699	20240514	091800	61761400	58600	58600	58600	58500	43
700	20240514	091700	59241800	58600	58400	58600	58400	28
701	20240514	091600	57604600	58500	58500	58600	58400	19
702	20240514	091500	56494100	58500	58400	58500	58400	21
703	20240514	091400	55266700	58400	58600	58600	58400	37
704	20240514	091300	53101600	58500	58500	58500	58500	1
705	20240514	091200	53043100	58500	58500	58500	58400	159
706	20240514	091100	43742000	58600	58400	58600	58400	96
707	20240514	091000	38123800	58500	58400	58500	58400	30
708	20240514	090900	36369700	58400	58400	58400	58400	34
709	20240514	090800	34384100	58400	58400	58400	58400	3
710	20240514	090700	34208900	58300	58500	58500	58300	123
711	20240514	090600	27017800	58500	58500	58500	58500	29
712	20240514	090500	25321300	58500	58400	58500	58300	115
713	20240514	090400	18608500	58300	58300	58300	58300	0
714	20240514	090300	18608500	58300	58500	58600	58300	86
715	20240514	090200	13581200	58500	58500	58500	58500	2
716	20240514	090100	13464200	58600	58500	58600	58500	111
717	20240514	090000	6967000	58600	58600	58600	58400	119